Skip to main content
Foodlink A.E. (ATH:FOODL)
Greece flag Greece · Delayed Price · Currency is EUR
1.310
+0.010 (0.77%)
At close: Dec 5, 2025

Foodlink A.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20250.800.810.800.810.811.50%16,851
Oct 6, 20250.790.800.790.800.80-15,650
Oct 3, 20250.800.800.800.800.801.27%11,410
Oct 2, 20250.760.790.760.790.793.41%29,765
Oct 1, 20250.780.780.760.760.76-1.04%2,981
Sep 30, 20250.770.780.760.770.77-1.28%9,242
Sep 29, 20250.780.780.770.780.780.52%8,471
Sep 26, 20250.780.780.760.780.781.84%32,370
Sep 25, 20250.780.780.760.760.76-1.04%16,700
Sep 24, 20250.770.780.760.770.77-44,028
Sep 23, 20250.810.820.760.770.77-4.47%101,792
Sep 22, 20250.830.830.800.810.81-5.18%95,136
Sep 19, 20250.880.880.850.850.85-1.16%21,700
Sep 18, 20250.860.860.850.860.863.12%17,600
Sep 17, 20250.850.850.830.830.83-1.88%2,000
Sep 16, 20250.840.850.840.850.852.16%8,200
Sep 15, 20250.850.850.830.830.83-5,000
Sep 12, 20250.820.830.820.830.832.72%8,883
Sep 11, 20250.800.800.800.810.81-50
Sep 10, 20250.800.820.800.810.812.27%21,368
Sep 9, 20250.760.800.760.790.792.59%10,599
Sep 8, 20250.780.800.770.770.77-3.50%1,675
Sep 5, 20250.810.810.800.800.80-1.23%5,000
Sep 4, 20250.830.830.810.810.810.75%1,455
Sep 3, 20250.790.810.790.800.800.75%5,230
Sep 2, 20250.800.820.780.800.80-0.50%30,440
Sep 1, 20250.820.830.800.800.80-2.91%29,728
Aug 29, 20250.820.830.800.830.830.73%15,730
Aug 28, 20250.840.850.810.820.82-4.21%55,105
Aug 27, 20250.870.880.850.860.860.71%38,740
Aug 26, 20250.840.890.840.850.85-2.97%67,020
Aug 25, 20250.890.900.860.880.88-1.79%39,000
Aug 22, 20250.890.900.870.890.890.45%36,885
Aug 21, 20250.910.930.880.890.89-3.48%50,000
Aug 20, 20250.910.940.910.920.921.32%38,439
Aug 19, 20250.920.940.900.910.912.02%17,725
Aug 18, 20250.920.920.870.890.89-1.11%48,513
Aug 14, 20250.950.950.890.900.90-1.96%78,633
Aug 13, 20250.810.940.810.920.9214.18%177,206
Aug 12, 20250.780.820.750.800.806.07%186,788
Aug 11, 20250.740.790.740.760.764.41%136,092
Aug 8, 20250.700.730.700.730.731.40%32,239
Aug 7, 20250.710.730.710.720.720.28%37,120
Aug 6, 20250.720.730.710.710.71-2.19%49,909
Aug 5, 20250.730.740.720.730.73-33,237
Aug 4, 20250.690.740.690.730.734.29%100,906
Aug 1, 20250.740.740.700.700.70-6.67%326,416
Jul 31, 20250.700.770.700.750.758.38%381,533
Jul 30, 20250.710.720.680.690.69-3.35%229,258
Jul 29, 20250.700.730.690.720.723.77%330,657
Jul 28, 20250.630.700.630.690.699.87%74,190
Jul 25, 20250.630.630.610.630.631.62%8,280
Jul 24, 20250.600.620.590.620.624.04%38,255
Jul 23, 20250.590.590.590.590.59-2,900
Jul 22, 20250.590.590.590.590.590.68%1,500
Jul 21, 20250.580.590.580.590.591.72%3,101
Jul 18, 20250.580.580.580.580.58--
Jul 17, 20250.580.580.580.580.58-14,750