Evrofarma SA (ATH:EVROF)
Greece
· Delayed Price · Currency is EUR 3.490
+0.050 (1.45%)
At close: Mar 4, 2026
Evrofarma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.60 | 3.61 | 3.37 | 3.49 | 3.49 | 1.45% | 10,620 |
| Mar 3, 2026 | 3.02 | 3.53 | 3.02 | 3.44 | 3.44 | -6.27% | 8,669 |
| Mar 2, 2026 | 3.67 | 3.75 | 3.64 | 3.67 | 3.67 | -2.65% | 689 |
| Feb 27, 2026 | 3.82 | 3.82 | 3.67 | 3.77 | 3.77 | -1.31% | 1,350 |
| Feb 26, 2026 | 3.77 | 3.86 | 3.76 | 3.82 | 3.82 | -1.04% | 404 |
| Feb 25, 2026 | 3.74 | 3.86 | 3.73 | 3.86 | 3.86 | 1.05% | 2,445 |
| Feb 24, 2026 | 3.78 | 3.87 | 3.76 | 3.82 | 3.82 | -1.80% | 2,265 |
| Feb 20, 2026 | 3.77 | 3.90 | 3.71 | 3.89 | 3.89 | -0.26% | 1,553 |
| Feb 19, 2026 | 3.91 | 3.91 | 3.75 | 3.90 | 3.90 | 0.26% | 2,738 |
| Feb 18, 2026 | 3.81 | 3.89 | 3.75 | 3.89 | 3.89 | 1.57% | 3,319 |
| Feb 17, 2026 | 3.77 | 3.85 | 3.70 | 3.83 | 3.83 | 0.26% | 3,997 |
| Feb 16, 2026 | 3.88 | 3.99 | 3.73 | 3.82 | 3.82 | -3.05% | 7,793 |
| Feb 13, 2026 | 3.97 | 3.97 | 3.82 | 3.94 | 3.94 | -0.76% | 5,826 |
| Feb 12, 2026 | 3.99 | 4.00 | 3.86 | 3.97 | 3.97 | 1.28% | 6,449 |
| Feb 11, 2026 | 3.99 | 4.03 | 3.81 | 3.92 | 3.92 | 0.26% | 1,586 |
| Feb 10, 2026 | 3.86 | 3.96 | 3.85 | 3.91 | 3.91 | -1.26% | 1,849 |
| Feb 9, 2026 | 4.03 | 4.04 | 3.90 | 3.96 | 3.96 | -1.00% | 6,227 |
| Feb 6, 2026 | 4.00 | 4.00 | 3.80 | 4.00 | 4.00 | 0.50% | 8,116 |
| Feb 5, 2026 | 3.99 | 3.99 | 3.86 | 3.98 | 3.98 | -0.50% | 4,248 |
| Feb 4, 2026 | 3.79 | 4.00 | 3.75 | 4.00 | 4.00 | 6.10% | 14,679 |
| Feb 3, 2026 | 3.84 | 3.84 | 3.70 | 3.77 | 3.77 | 0.53% | 2,488 |
| Feb 2, 2026 | 3.60 | 3.79 | 3.60 | 3.75 | 3.75 | -1.32% | 928 |
| Jan 30, 2026 | 3.78 | 3.80 | 3.76 | 3.80 | 3.80 | 0.80% | 1,100 |
| Jan 29, 2026 | 3.84 | 3.84 | 3.70 | 3.77 | 3.77 | - | 3,928 |
| Jan 28, 2026 | 3.79 | 3.79 | 3.67 | 3.77 | 3.77 | 1.62% | 3,271 |
| Jan 27, 2026 | 3.71 | 3.71 | 3.65 | 3.71 | 3.71 | -1.33% | 95 |
| Jan 26, 2026 | 3.87 | 3.87 | 3.67 | 3.76 | 3.76 | 0.27% | 4,601 |
| Jan 23, 2026 | 3.80 | 3.80 | 3.68 | 3.75 | 3.75 | -1.83% | 4,280 |
| Jan 22, 2026 | 3.89 | 3.89 | 3.76 | 3.82 | 3.82 | 1.06% | 4,917 |
| Jan 21, 2026 | 3.85 | 3.85 | 3.70 | 3.78 | 3.78 | -1.31% | 1,579 |
| Jan 20, 2026 | 3.71 | 3.89 | 3.71 | 3.83 | 3.83 | -0.26% | 2,925 |
| Jan 19, 2026 | 3.75 | 3.86 | 3.75 | 3.84 | 3.84 | -1.03% | 9,572 |
| Jan 16, 2026 | 3.92 | 3.92 | 3.87 | 3.88 | 3.88 | -0.26% | 1,193 |
| Jan 15, 2026 | 3.88 | 3.90 | 3.85 | 3.89 | 3.89 | 0.26% | 443 |
| Jan 14, 2026 | 3.88 | 3.92 | 3.79 | 3.88 | 3.88 | -0.51% | 2,950 |
| Jan 13, 2026 | 3.83 | 3.94 | 3.80 | 3.90 | 3.90 | - | 8,042 |
| Jan 12, 2026 | 4.05 | 4.05 | 3.89 | 3.90 | 3.90 | -1.02% | 1,929 |
| Jan 9, 2026 | 3.83 | 3.97 | 3.83 | 3.94 | 3.94 | 1.03% | 2,307 |
| Jan 8, 2026 | 4.00 | 4.00 | 3.82 | 3.90 | 3.90 | -1.27% | 8,741 |
| Jan 7, 2026 | 4.07 | 4.07 | 3.90 | 3.95 | 3.95 | - | 4,363 |
| Jan 5, 2026 | 3.90 | 3.98 | 3.80 | 3.95 | 3.95 | 3.67% | 8,667 |
| Jan 2, 2026 | 3.65 | 3.89 | 3.65 | 3.81 | 3.81 | 5.54% | 21,018 |
| Dec 31, 2025 | 3.54 | 3.69 | 3.54 | 3.61 | 3.61 | -0.82% | 8,666 |
| Dec 30, 2025 | 3.89 | 3.91 | 3.59 | 3.64 | 3.64 | -6.19% | 23,192 |
| Dec 29, 2025 | 3.60 | 3.94 | 3.60 | 3.88 | 3.88 | 6.89% | 40,602 |
| Dec 23, 2025 | 3.40 | 3.72 | 3.40 | 3.63 | 3.63 | 5.22% | 29,661 |
| Dec 22, 2025 | 3.30 | 3.45 | 3.25 | 3.45 | 3.45 | 3.60% | 9,621 |
| Dec 19, 2025 | 3.10 | 3.36 | 3.10 | 3.33 | 3.33 | 6.05% | 24,584 |
| Dec 18, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | - | 526 |
| Dec 17, 2025 | 3.15 | 3.17 | 3.12 | 3.14 | 3.14 | 0.32% | 890 |
| Dec 16, 2025 | 3.15 | 3.18 | 3.10 | 3.13 | 3.13 | -0.32% | 2,047 |
| Dec 15, 2025 | 3.12 | 3.14 | 3.08 | 3.14 | 3.14 | - | 3,156 |
| Dec 12, 2025 | 3.17 | 3.17 | 3.06 | 3.14 | 3.14 | -0.32% | 1,910 |
| Dec 11, 2025 | 3.15 | 3.17 | 3.07 | 3.15 | 3.15 | - | 3,324 |
| Dec 10, 2025 | 3.14 | 3.16 | 3.09 | 3.15 | 3.15 | 0.32% | 1,370 |
| Dec 9, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | - | 11,736 |
| Dec 8, 2025 | 3.10 | 3.16 | 3.10 | 3.14 | 3.14 | 0.64% | 1,572 |
| Dec 5, 2025 | 3.04 | 3.17 | 3.04 | 3.12 | 3.12 | 0.65% | 1,901 |
| Dec 4, 2025 | 3.05 | 3.13 | 3.04 | 3.10 | 3.10 | 0.98% | 4,595 |
| Dec 3, 2025 | 3.04 | 3.12 | 3.03 | 3.07 | 3.07 | -1.60% | 3,126 |
| Dec 2, 2025 | 3.09 | 3.12 | 3.05 | 3.12 | 3.12 | 2.63% | 11,485 |
| Dec 1, 2025 | 3.05 | 3.08 | 3.04 | 3.04 | 3.04 | -0.33% | 640 |
| Nov 28, 2025 | 3.08 | 3.09 | 3.02 | 3.05 | 3.05 | -0.65% | 1,050 |
| Nov 27, 2025 | 3.02 | 3.09 | 3.00 | 3.07 | 3.07 | -0.32% | 4,079 |
| Nov 26, 2025 | 3.02 | 3.09 | 3.02 | 3.08 | 3.08 | - | 2,705 |
| Nov 25, 2025 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 0.65% | 2,639 |
| Nov 24, 2025 | 2.90 | 3.07 | 2.90 | 3.06 | 3.06 | 2.68% | 4,735 |
| Nov 21, 2025 | 3.00 | 3.00 | 2.94 | 2.98 | 2.98 | -2.93% | 7,485 |
| Nov 20, 2025 | 3.14 | 3.14 | 3.02 | 3.07 | 3.07 | -0.97% | 11,154 |
| Nov 19, 2025 | 3.01 | 3.10 | 3.00 | 3.10 | 3.10 | 4.03% | 6,492 |
| Nov 18, 2025 | 3.15 | 3.15 | 2.97 | 2.98 | 2.98 | -3.87% | 6,497 |
| Nov 17, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.68% | 11,236 |
| Nov 14, 2025 | 2.97 | 3.03 | 2.90 | 2.99 | 2.99 | - | 9,180 |
| Nov 13, 2025 | 2.93 | 3.04 | 2.86 | 2.99 | 2.99 | 2.05% | 6,781 |
| Nov 12, 2025 | 2.80 | 2.93 | 2.74 | 2.93 | 2.93 | 5.40% | 37,535 |
| Nov 11, 2025 | 2.72 | 2.78 | 2.69 | 2.78 | 2.78 | 2.58% | 9,770 |
| Nov 10, 2025 | 2.70 | 2.72 | 2.65 | 2.71 | 2.71 | 2.26% | 975 |
| Nov 7, 2025 | 2.66 | 2.72 | 2.65 | 2.65 | 2.65 | -2.57% | 5,139 |
| Nov 6, 2025 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | - | 105 |
| Nov 5, 2025 | 2.68 | 2.73 | 2.67 | 2.72 | 2.72 | -1.81% | 1,215 |
| Nov 4, 2025 | 2.77 | 2.78 | 2.76 | 2.77 | 2.77 | -0.36% | 535 |
| Nov 3, 2025 | 2.66 | 2.80 | 2.66 | 2.78 | 2.78 | 2.58% | 2,190 |
| Oct 31, 2025 | 2.67 | 2.71 | 2.66 | 2.71 | 2.71 | -0.73% | 1,617 |
| Oct 30, 2025 | 2.75 | 2.77 | 2.66 | 2.73 | 2.73 | - | 4,401 |
| Oct 29, 2025 | 2.70 | 2.74 | 2.64 | 2.73 | 2.73 | 1.11% | 4,519 |
| Oct 27, 2025 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | -1.46% | 305 |
| Oct 24, 2025 | 2.67 | 2.79 | 2.67 | 2.74 | 2.74 | -0.36% | 1,160 |
| Oct 23, 2025 | 2.71 | 2.76 | 2.63 | 2.75 | 2.75 | 2.23% | 10,995 |
| Oct 22, 2025 | 2.66 | 2.69 | 2.59 | 2.69 | 2.69 | 1.89% | 6,036 |
| Oct 21, 2025 | 2.55 | 2.64 | 2.52 | 2.64 | 2.64 | 3.94% | 6,773 |
| Oct 20, 2025 | 2.49 | 2.54 | 2.47 | 2.54 | 2.54 | 3.25% | 3,722 |
| Oct 17, 2025 | 2.42 | 2.48 | 2.38 | 2.46 | 2.46 | -1.60% | 16,775 |
| Oct 16, 2025 | 2.50 | 2.52 | 2.41 | 2.50 | 2.50 | -0.79% | 8,694 |
| Oct 15, 2025 | 2.56 | 2.56 | 2.49 | 2.52 | 2.52 | -0.79% | 3,237 |
| Oct 14, 2025 | 2.57 | 2.57 | 2.50 | 2.54 | 2.54 | -1.55% | 6,194 |
| Oct 13, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | -0.77% | 2,029 |
| Oct 10, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | -1.89% | 6,092 |
| Oct 9, 2025 | 2.64 | 2.67 | 2.63 | 2.65 | 2.65 | - | 3,744 |
| Oct 8, 2025 | 2.67 | 2.67 | 2.63 | 2.65 | 2.65 | 1.15% | 1,839 |
| Oct 7, 2025 | 2.63 | 2.63 | 2.62 | 2.62 | 2.62 | -1.50% | 3,458 |