Skip to main content
Foodlink A.E. (ATH:FOODL)
Greece flag Greece · Delayed Price · Currency is EUR
1.165
-0.005 (-0.43%)
Mar 6, 2026, 4:48 PM EET

Foodlink A.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.161.191.161.171.171.30%53,077
Mar 4, 20261.131.181.131.161.162.21%37,694
Mar 3, 20261.101.151.081.131.13-3.83%55,408
Mar 2, 20261.191.241.151.181.18-7.48%70,942
Feb 27, 20261.301.301.251.271.27-1.93%53,305
Feb 26, 20261.271.321.261.301.301.57%62,716
Feb 25, 20261.231.281.231.281.284.51%37,866
Feb 24, 20261.221.251.201.221.220.41%39,534
Feb 20, 20261.221.241.191.221.22-0.41%38,032
Feb 19, 20261.261.271.201.221.22-3.17%61,440
Feb 18, 20261.271.291.261.261.26-43,075
Feb 17, 20261.291.291.241.261.26-2.33%44,020
Feb 16, 20261.281.301.251.291.291.57%40,632
Feb 13, 20261.281.301.241.271.27-0.39%61,060
Feb 12, 20261.301.301.271.281.281.19%41,555
Feb 11, 20261.291.291.251.261.26-44,196
Feb 10, 20261.321.321.261.261.26-1.18%24,700
Feb 9, 20261.311.311.271.281.28-1.54%37,678
Feb 6, 20261.281.311.281.301.30-0.77%37,835
Feb 5, 20261.311.331.291.311.31-0.38%36,010
Feb 4, 20261.351.351.301.311.31-1.13%34,240
Feb 3, 20261.421.431.311.331.33-3.64%58,777
Feb 2, 20261.401.401.341.381.38-32,110
Jan 30, 20261.381.391.381.381.38-0.36%31,035
Jan 29, 20261.431.431.361.381.380.73%44,605
Jan 28, 20261.451.471.371.371.37-5.84%45,958
Jan 27, 20261.321.571.321.461.4611.92%158,573
Jan 26, 20261.281.321.241.301.302.77%67,237
Jan 23, 20261.281.291.261.271.27-42,540
Jan 22, 20261.281.281.251.271.271.20%35,808
Jan 21, 20261.241.271.241.251.252.04%66,500
Jan 20, 20261.261.261.201.231.23-2.78%57,955
Jan 19, 20261.271.281.251.261.26-50,700
Jan 16, 20261.281.281.251.261.26-0.79%36,691
Jan 15, 20261.261.281.251.271.270.79%43,116
Jan 14, 20261.281.281.251.261.26-0.40%26,900
Jan 13, 20261.261.281.261.271.270.80%40,560
Jan 12, 20261.281.291.221.261.26-1.57%37,500
Jan 9, 20261.281.291.271.281.28-0.39%48,368
Jan 8, 20261.301.301.271.281.28-0.39%44,870
Jan 7, 20261.301.301.281.291.29-0.39%44,900
Jan 5, 20261.301.301.291.291.29-0.77%44,179
Jan 2, 20261.271.321.271.301.303.59%80,160
Dec 31, 20251.271.271.221.261.26-27,320
Dec 30, 20251.251.271.221.261.261.21%45,665
Dec 29, 20251.241.251.231.241.240.40%36,840
Dec 23, 20251.251.251.221.241.240.41%40,850
Dec 22, 20251.251.271.211.231.23-1.99%68,380
Dec 19, 20251.261.281.241.261.26-1.18%46,810
Dec 18, 20251.271.281.261.271.271.60%25,790
Dec 17, 20251.251.281.251.251.25-1.96%30,900
Dec 16, 20251.301.311.251.281.280.39%32,909
Dec 15, 20251.271.281.221.271.270.79%38,557
Dec 12, 20251.271.271.251.261.261.20%49,499
Dec 11, 20251.251.281.221.251.25-3.49%156,339
Dec 10, 20251.301.301.261.291.29-0.39%50,913
Dec 9, 20251.341.351.281.301.30-1.52%51,489
Dec 8, 20251.311.341.301.321.320.38%38,271
Dec 5, 20251.311.341.291.311.310.77%50,466
Dec 4, 20251.351.351.301.301.30-1.52%48,810
Dec 3, 20251.291.351.291.321.320.38%55,526
Dec 2, 20251.251.351.251.321.321.15%80,206
Dec 1, 20251.361.371.301.301.30-3.70%62,545
Nov 28, 20251.451.451.341.351.35-3.57%84,065
Nov 27, 20251.341.421.341.401.402.56%76,682
Nov 26, 20251.281.371.261.371.3710.98%88,342
Nov 25, 20251.261.261.231.231.23-0.81%44,440
Nov 24, 20251.241.261.211.241.24-41,248
Nov 21, 20251.271.271.231.241.24-2.36%51,230
Nov 20, 20251.291.291.231.271.270.40%44,205
Nov 19, 20251.271.291.261.271.271.20%46,700
Nov 18, 20251.211.261.211.251.250.40%37,313
Nov 17, 20251.301.301.221.251.25-3.11%46,015
Nov 14, 20251.341.341.241.291.29-1.53%61,575
Nov 13, 20251.321.351.301.311.310.38%52,770
Nov 12, 20251.281.391.281.301.30-5.11%296,868
Nov 11, 20251.401.421.341.371.370.37%70,881
Nov 10, 20251.351.421.351.371.375.00%146,873
Nov 7, 20251.181.311.161.301.309.24%103,074
Nov 6, 20251.091.191.091.191.199.68%154,982
Nov 5, 20251.081.091.061.091.09-15,650
Nov 4, 20251.101.101.081.091.09-1.36%45,890
Nov 3, 20251.031.141.031.101.108.91%97,708
Oct 31, 20251.001.070.981.011.011.00%1,084,812
Oct 30, 20251.031.030.991.001.00-1.48%24,990
Oct 29, 20250.951.030.941.021.026.17%103,615
Oct 27, 20250.980.990.950.960.96-3.43%54,965
Oct 24, 20251.051.060.980.990.99-5.71%171,233
Oct 23, 20250.901.050.901.051.0522.66%360,256
Oct 22, 20250.820.860.820.860.864.39%27,350
Oct 21, 20250.810.820.780.820.824.33%16,616
Oct 20, 20250.790.800.770.790.792.08%27,300
Oct 17, 20250.770.780.770.770.77-3.51%13,225
Oct 16, 20250.790.800.780.800.80-1.24%21,000
Oct 15, 20250.810.820.800.810.81-0.74%17,113
Oct 14, 20250.800.820.800.810.81-0.49%12,120
Oct 13, 20250.820.820.810.820.820.25%7,200
Oct 10, 20250.810.820.810.820.820.74%13,001
Oct 9, 20250.810.830.810.810.81-0.98%15,007
Oct 8, 20250.820.820.800.820.820.99%9,562