Skip to main content
Foodlink A.E. (ATH:FOODL)
Greece flag Greece · Delayed Price · Currency is EUR
1.115
-0.040 (-3.46%)
Apr 28, 2026, 4:56 PM EET

Foodlink A.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.161.161.121.131.13-2.16%28,610
Apr 27, 20261.161.181.151.161.160.87%44,580
Apr 24, 20261.171.171.131.151.15-0.87%29,381
Apr 23, 20261.161.161.141.161.16-0.43%21,930
Apr 22, 20261.171.181.151.161.16-0.85%13,500
Apr 21, 20261.161.181.161.171.171.74%38,500
Apr 20, 20261.151.161.141.151.15-3.36%25,997
Apr 17, 20261.151.221.151.191.193.93%41,359
Apr 16, 20261.131.181.131.151.153.62%43,394
Apr 15, 20261.121.121.081.111.110.45%24,942
Apr 14, 20261.141.161.081.101.10-2.22%50,343
Apr 9, 20261.181.181.091.131.13-4.26%53,325
Apr 8, 20261.131.221.131.181.186.82%41,250
Apr 7, 20261.051.121.051.101.105.26%49,132
Apr 2, 20261.091.091.041.051.05-3.24%25,992
Apr 1, 20261.071.101.061.081.084.35%36,000
Mar 31, 20261.061.071.031.041.04-0.48%26,220
Mar 30, 20261.051.051.011.041.04-2.35%36,600
Mar 27, 20261.091.091.051.071.07-1.84%18,432
Mar 26, 20261.071.101.061.091.09-0.46%28,687
Mar 24, 20261.091.111.081.091.09-3.54%27,310
Mar 23, 20261.121.141.051.131.130.89%47,360
Mar 20, 20261.131.161.121.121.12-0.44%35,145
Mar 19, 20261.191.201.121.131.13-7.02%17,250
Mar 18, 20261.251.251.191.211.21-1.22%22,000
Mar 17, 20261.241.241.211.231.23-26,960
Mar 16, 20261.191.231.191.231.232.94%30,629
Mar 13, 20261.171.211.171.191.191.71%36,880
Mar 12, 20261.181.181.161.171.17-0.43%13,306
Mar 11, 20261.161.181.161.181.180.86%33,312
Mar 10, 20261.151.181.151.171.172.19%33,535
Mar 9, 20261.161.161.121.141.14-2.15%23,140
Mar 6, 20261.191.191.171.171.17-0.43%18,100
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