Ilyda SA (ATH:ILYDA)
Greece
· Delayed Price · Currency is EUR 4.990
-0.050 (-0.99%)
At close: Dec 5, 2025
Ilyda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.06 | 5.08 | 4.96 | 5.04 | 5.04 | -0.79% | 6,648 |
| Dec 3, 2025 | 4.90 | 5.10 | 4.87 | 5.08 | 5.08 | 2.63% | 20,924 |
| Dec 2, 2025 | 4.86 | 5.00 | 4.86 | 4.95 | 4.95 | 1.02% | 5,134 |
| Dec 1, 2025 | 4.93 | 4.93 | 4.78 | 4.90 | 4.90 | -0.61% | 13,397 |
| Nov 28, 2025 | 4.70 | 5.12 | 4.70 | 4.93 | 4.93 | 4.89% | 26,716 |
| Nov 27, 2025 | 4.71 | 4.75 | 4.52 | 4.70 | 4.70 | 1.08% | 53,251 |
| Nov 26, 2025 | 4.66 | 4.80 | 4.63 | 4.65 | 4.65 | -0.64% | 16,583 |
| Nov 25, 2025 | 4.74 | 4.82 | 4.68 | 4.68 | 4.68 | -0.85% | 15,878 |
| Nov 24, 2025 | 4.82 | 4.89 | 4.54 | 4.72 | 4.72 | -2.68% | 44,625 |
| Nov 21, 2025 | 4.91 | 4.98 | 4.83 | 4.85 | 4.85 | -3.00% | 23,294 |
| Nov 20, 2025 | 5.06 | 5.14 | 5.00 | 5.00 | 5.00 | - | 12,059 |
| Nov 19, 2025 | 4.92 | 5.02 | 4.86 | 5.00 | 5.00 | 1.63% | 18,047 |
| Nov 18, 2025 | 4.98 | 5.04 | 4.86 | 4.92 | 4.92 | -1.60% | 40,148 |
| Nov 17, 2025 | 5.32 | 5.40 | 5.00 | 5.00 | 5.00 | -6.72% | 47,197 |
| Nov 14, 2025 | 5.48 | 5.48 | 5.26 | 5.36 | 5.36 | -1.11% | 12,807 |
| Nov 13, 2025 | 5.30 | 5.46 | 5.26 | 5.42 | 5.42 | 3.04% | 22,970 |
| Nov 12, 2025 | 5.20 | 5.36 | 5.20 | 5.26 | 5.26 | 1.15% | 18,677 |
| Nov 11, 2025 | 5.38 | 5.38 | 5.20 | 5.20 | 5.20 | -2.26% | 34,975 |
| Nov 10, 2025 | 5.40 | 5.42 | 5.24 | 5.32 | 5.32 | -0.37% | 22,623 |
| Nov 7, 2025 | 5.56 | 5.56 | 5.34 | 5.34 | 5.34 | -3.96% | 20,304 |
| Nov 6, 2025 | 5.60 | 5.60 | 5.46 | 5.56 | 5.56 | 2.96% | 14,625 |
| Nov 5, 2025 | 5.46 | 5.52 | 5.40 | 5.40 | 5.40 | -1.10% | 7,496 |
| Nov 4, 2025 | 5.52 | 5.52 | 5.40 | 5.46 | 5.46 | -2.50% | 19,621 |
| Nov 3, 2025 | 5.62 | 5.68 | 5.56 | 5.60 | 5.60 | -0.36% | 3,632 |
| Oct 31, 2025 | 5.52 | 5.70 | 5.52 | 5.62 | 5.62 | 1.81% | 22,889 |
| Oct 30, 2025 | 5.56 | 5.76 | 5.52 | 5.52 | 5.52 | -2.47% | 17,133 |
| Oct 29, 2025 | 5.66 | 5.78 | 5.60 | 5.66 | 5.66 | 0.71% | 24,563 |
| Oct 27, 2025 | 5.30 | 5.72 | 5.30 | 5.62 | 5.62 | 6.04% | 24,817 |
| Oct 24, 2025 | 5.20 | 5.32 | 5.10 | 5.30 | 5.30 | 0.76% | 49,457 |
| Oct 23, 2025 | 5.48 | 5.52 | 5.24 | 5.26 | 5.26 | -4.01% | 32,015 |
| Oct 22, 2025 | 5.72 | 5.76 | 5.48 | 5.48 | 5.48 | -4.20% | 54,400 |
| Oct 21, 2025 | 5.70 | 5.74 | 5.54 | 5.72 | 5.72 | 0.35% | 50,080 |
| Oct 20, 2025 | 5.18 | 5.70 | 5.18 | 5.70 | 5.70 | 10.04% | 118,007 |
| Oct 17, 2025 | 5.20 | 5.20 | 4.90 | 5.18 | 5.18 | -1.89% | 106,554 |
| Oct 16, 2025 | 5.30 | 5.34 | 5.10 | 5.28 | 5.28 | 0.76% | 46,459 |
| Oct 15, 2025 | 5.00 | 5.24 | 5.00 | 5.24 | 5.24 | 4.80% | 85,905 |
| Oct 14, 2025 | 4.96 | 5.14 | 4.91 | 5.00 | 5.00 | 0.81% | 33,260 |
| Oct 13, 2025 | 5.00 | 5.20 | 4.94 | 4.96 | 4.96 | -0.40% | 62,386 |
| Oct 10, 2025 | 4.99 | 5.00 | 4.86 | 4.98 | 4.98 | 1.84% | 36,250 |
| Oct 9, 2025 | 5.00 | 5.26 | 4.81 | 4.89 | 4.89 | -2.00% | 162,027 |
| Oct 8, 2025 | 4.49 | 5.00 | 4.48 | 4.99 | 4.99 | 14.19% | 229,265 |
| Oct 7, 2025 | 4.04 | 4.40 | 3.98 | 4.37 | 4.37 | 10.63% | 196,912 |
| Oct 6, 2025 | 3.79 | 3.96 | 3.68 | 3.95 | 3.95 | 5.05% | 59,526 |
| Oct 3, 2025 | 3.78 | 3.80 | 3.73 | 3.76 | 3.76 | 0.53% | 39,786 |
| Oct 2, 2025 | 3.75 | 3.80 | 3.59 | 3.74 | 3.74 | 0.27% | 55,314 |
| Oct 1, 2025 | 3.58 | 3.76 | 3.56 | 3.73 | 3.73 | 4.19% | 58,432 |
| Sep 30, 2025 | 3.71 | 3.80 | 3.58 | 3.58 | 3.58 | -3.50% | 109,187 |
| Sep 29, 2025 | 3.69 | 3.78 | 3.69 | 3.71 | 3.71 | 0.82% | 46,464 |
| Sep 26, 2025 | 3.62 | 3.69 | 3.57 | 3.68 | 3.68 | 3.37% | 17,965 |
| Sep 25, 2025 | 3.56 | 3.72 | 3.56 | 3.56 | 3.56 | -1.39% | 21,867 |
| Sep 24, 2025 | 3.34 | 3.67 | 3.34 | 3.61 | 3.61 | 7.44% | 54,624 |
| Sep 23, 2025 | 3.39 | 3.43 | 3.36 | 3.36 | 3.36 | -0.59% | 12,371 |
| Sep 22, 2025 | 3.34 | 3.40 | 3.34 | 3.38 | 3.38 | 0.30% | 10,168 |
| Sep 19, 2025 | 3.36 | 3.39 | 3.33 | 3.37 | 3.37 | 1.51% | 13,040 |
| Sep 18, 2025 | 3.29 | 3.37 | 3.27 | 3.32 | 3.32 | 0.91% | 9,493 |
| Sep 17, 2025 | 3.30 | 3.30 | 3.24 | 3.29 | 3.29 | -0.30% | 17,584 |
| Sep 16, 2025 | 3.31 | 3.33 | 3.28 | 3.30 | 3.30 | -0.90% | 11,500 |
| Sep 15, 2025 | 3.30 | 3.40 | 3.25 | 3.33 | 3.33 | - | 10,104 |
| Sep 12, 2025 | 3.29 | 3.34 | 3.29 | 3.33 | 3.33 | 1.83% | 10,100 |
| Sep 11, 2025 | 3.23 | 3.35 | 3.23 | 3.27 | 3.27 | -0.61% | 4,610 |
| Sep 10, 2025 | 3.24 | 3.37 | 3.22 | 3.29 | 3.29 | 1.54% | 10,350 |
| Sep 9, 2025 | 3.22 | 3.28 | 3.22 | 3.24 | 3.24 | 0.62% | 3,460 |
| Sep 8, 2025 | 3.24 | 3.29 | 3.16 | 3.22 | 3.22 | -2.42% | 15,371 |
| Sep 5, 2025 | 3.33 | 3.33 | 3.25 | 3.30 | 3.30 | -0.60% | 7,075 |
| Sep 4, 2025 | 3.36 | 3.36 | 3.25 | 3.32 | 3.32 | 0.30% | 8,973 |
| Sep 3, 2025 | 3.15 | 3.35 | 3.09 | 3.31 | 3.31 | 6.09% | 66,430 |
| Sep 2, 2025 | 3.24 | 3.30 | 3.09 | 3.12 | 3.12 | -3.41% | 50,884 |
| Sep 1, 2025 | 3.32 | 3.33 | 3.22 | 3.23 | 3.23 | -2.71% | 17,676 |
| Aug 29, 2025 | 3.44 | 3.44 | 3.27 | 3.32 | 3.32 | -1.48% | 25,820 |
| Aug 28, 2025 | 3.46 | 3.49 | 3.35 | 3.37 | 3.37 | -3.71% | 45,380 |
| Aug 27, 2025 | 3.47 | 3.51 | 3.47 | 3.50 | 3.50 | - | 8,179 |
| Aug 26, 2025 | 3.49 | 3.55 | 3.45 | 3.50 | 3.50 | -2.51% | 29,760 |
| Aug 25, 2025 | 3.61 | 3.61 | 3.53 | 3.59 | 3.59 | - | 16,275 |
| Aug 22, 2025 | 3.59 | 3.63 | 3.53 | 3.59 | 3.59 | 0.84% | 27,766 |
| Aug 21, 2025 | 3.55 | 3.58 | 3.45 | 3.56 | 3.56 | 0.85% | 18,490 |
| Aug 20, 2025 | 3.55 | 3.55 | 3.45 | 3.53 | 3.53 | 0.86% | 19,836 |
| Aug 19, 2025 | 3.45 | 3.52 | 3.41 | 3.50 | 3.50 | 1.45% | 17,428 |
| Aug 18, 2025 | 3.46 | 3.54 | 3.45 | 3.45 | 3.45 | -0.29% | 39,140 |
| Aug 14, 2025 | 3.57 | 3.57 | 3.46 | 3.46 | 3.46 | -3.08% | 49,061 |
| Aug 13, 2025 | 3.57 | 3.65 | 3.54 | 3.57 | 3.57 | - | 21,492 |
| Aug 12, 2025 | 3.67 | 3.67 | 3.55 | 3.57 | 3.57 | -2.19% | 19,646 |
| Aug 11, 2025 | 3.64 | 3.75 | 3.60 | 3.65 | 3.65 | 0.27% | 63,943 |
| Aug 8, 2025 | 3.52 | 3.72 | 3.42 | 3.64 | 3.64 | 5.81% | 125,217 |
| Aug 7, 2025 | 3.35 | 3.47 | 3.30 | 3.44 | 3.44 | 4.88% | 60,714 |
| Aug 6, 2025 | 3.27 | 3.32 | 3.24 | 3.28 | 3.28 | 0.31% | 18,165 |
| Aug 5, 2025 | 3.35 | 3.38 | 3.25 | 3.27 | 3.27 | -0.91% | 35,923 |
| Aug 4, 2025 | 3.30 | 3.34 | 3.22 | 3.30 | 3.30 | - | 20,380 |
| Aug 1, 2025 | 3.33 | 3.47 | 3.22 | 3.30 | 3.30 | -2.37% | 40,845 |
| Jul 31, 2025 | 3.42 | 3.42 | 3.35 | 3.38 | 3.38 | -1.17% | 26,430 |
| Jul 30, 2025 | 3.46 | 3.46 | 3.39 | 3.42 | 3.35 | - | 11,771 |
| Jul 29, 2025 | 3.41 | 3.44 | 3.31 | 3.42 | 3.35 | 0.29% | 60,058 |
| Jul 28, 2025 | 3.42 | 3.49 | 3.36 | 3.41 | 3.34 | -0.87% | 56,713 |
| Jul 25, 2025 | 3.38 | 3.50 | 3.34 | 3.44 | 3.37 | 0.58% | 54,427 |
| Jul 24, 2025 | 3.50 | 3.54 | 3.40 | 3.42 | 3.35 | -2.56% | 40,173 |
| Jul 23, 2025 | 3.58 | 3.61 | 3.45 | 3.51 | 3.44 | 0.29% | 60,441 |
| Jul 22, 2025 | 3.42 | 3.51 | 3.33 | 3.50 | 3.43 | 3.24% | 73,604 |
| Jul 21, 2025 | 3.16 | 3.42 | 3.16 | 3.39 | 3.32 | 8.31% | 156,356 |
| Jul 18, 2025 | 3.05 | 3.14 | 3.05 | 3.13 | 3.07 | 3.30% | 42,948 |
| Jul 17, 2025 | 3.03 | 3.03 | 2.97 | 3.03 | 2.97 | 2.02% | 31,930 |
| Jul 16, 2025 | 3.00 | 3.05 | 2.96 | 2.97 | 2.91 | -1.00% | 35,125 |