Ilyda SA (ATH:ILYDA)
Greece
· Delayed Price · Currency is EUR 4.380
+0.120 (2.82%)
Mar 6, 2026, 1:52 PM EET
Ilyda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.23 | 4.56 | 4.19 | 4.26 | 4.26 | 1.67% | 22,883 |
| Mar 4, 2026 | 3.80 | 4.30 | 3.80 | 4.19 | 4.19 | 10.26% | 57,576 |
| Mar 3, 2026 | 4.20 | 4.20 | 3.74 | 3.80 | 3.80 | -9.52% | 171,356 |
| Mar 2, 2026 | 4.35 | 4.57 | 4.12 | 4.20 | 4.20 | -9.68% | 64,449 |
| Feb 27, 2026 | 4.51 | 4.72 | 4.51 | 4.65 | 4.65 | 1.75% | 15,380 |
| Feb 26, 2026 | 4.55 | 4.70 | 4.55 | 4.57 | 4.57 | 0.88% | 3,120 |
| Feb 25, 2026 | 4.50 | 4.72 | 4.50 | 4.53 | 4.53 | 0.67% | 1,860 |
| Feb 24, 2026 | 4.57 | 4.78 | 4.50 | 4.50 | 4.50 | -1.53% | 4,720 |
| Feb 20, 2026 | 4.65 | 4.78 | 4.57 | 4.57 | 4.57 | -1.72% | 12,462 |
| Feb 19, 2026 | 4.68 | 4.77 | 4.60 | 4.65 | 4.65 | -3.12% | 10,299 |
| Feb 18, 2026 | 4.75 | 4.80 | 4.64 | 4.80 | 4.80 | 1.05% | 10,813 |
| Feb 17, 2026 | 4.87 | 4.87 | 4.55 | 4.75 | 4.75 | 1.28% | 13,549 |
| Feb 16, 2026 | 4.56 | 4.75 | 4.51 | 4.69 | 4.69 | 1.74% | 26,592 |
| Feb 13, 2026 | 4.65 | 4.65 | 4.51 | 4.61 | 4.61 | -2.54% | 30,928 |
| Feb 12, 2026 | 4.90 | 4.96 | 4.70 | 4.73 | 4.73 | -4.44% | 22,049 |
| Feb 11, 2026 | 4.77 | 4.95 | 4.65 | 4.95 | 4.95 | 3.77% | 19,529 |
| Feb 10, 2026 | 4.90 | 4.90 | 4.77 | 4.77 | 4.77 | -0.83% | 6,636 |
| Feb 9, 2026 | 4.90 | 4.95 | 4.79 | 4.81 | 4.81 | -3.80% | 35,590 |
| Feb 6, 2026 | 4.95 | 5.00 | 4.80 | 5.00 | 5.00 | 1.21% | 31,254 |
| Feb 5, 2026 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | -3.89% | 17,983 |
| Feb 4, 2026 | 5.06 | 5.14 | 4.93 | 5.14 | 5.14 | 1.58% | 19,567 |
| Feb 3, 2026 | 5.10 | 5.20 | 4.98 | 5.06 | 5.06 | -1.94% | 17,857 |
| Feb 2, 2026 | 5.16 | 5.16 | 4.98 | 5.16 | 5.16 | 0.39% | 19,957 |
| Jan 30, 2026 | 4.96 | 5.18 | 4.96 | 5.14 | 5.14 | 3.01% | 39,664 |
| Jan 29, 2026 | 4.90 | 5.00 | 4.89 | 4.99 | 4.99 | 1.42% | 29,485 |
| Jan 28, 2026 | 4.90 | 5.06 | 4.90 | 4.92 | 4.92 | -1.60% | 36,587 |
| Jan 27, 2026 | 4.96 | 5.00 | 4.90 | 5.00 | 5.00 | 0.81% | 13,799 |
| Jan 26, 2026 | 5.26 | 5.26 | 4.88 | 4.96 | 4.96 | -4.25% | 88,084 |
| Jan 23, 2026 | 5.00 | 5.18 | 4.98 | 5.18 | 5.18 | 3.60% | 11,775 |
| Jan 22, 2026 | 5.14 | 5.24 | 5.00 | 5.00 | 5.00 | -0.79% | 19,551 |
| Jan 21, 2026 | 4.93 | 5.06 | 4.93 | 5.04 | 5.04 | 0.80% | 6,345 |
| Jan 20, 2026 | 5.18 | 5.28 | 4.98 | 5.00 | 5.00 | -3.47% | 17,017 |
| Jan 19, 2026 | 5.20 | 5.20 | 5.08 | 5.18 | 5.18 | -2.26% | 11,790 |
| Jan 16, 2026 | 5.22 | 5.32 | 5.06 | 5.30 | 5.30 | 0.38% | 13,984 |
| Jan 15, 2026 | 5.10 | 5.28 | 5.02 | 5.28 | 5.28 | 3.13% | 20,013 |
| Jan 14, 2026 | 5.28 | 5.28 | 5.06 | 5.12 | 5.12 | -3.03% | 18,590 |
| Jan 13, 2026 | 5.36 | 5.40 | 5.14 | 5.28 | 5.28 | -1.49% | 13,611 |
| Jan 12, 2026 | 5.50 | 5.52 | 5.32 | 5.36 | 5.36 | -2.55% | 7,761 |
| Jan 9, 2026 | 5.48 | 5.50 | 5.34 | 5.50 | 5.50 | 0.73% | 7,714 |
| Jan 8, 2026 | 5.46 | 5.48 | 5.44 | 5.46 | 5.46 | 1.11% | 16,234 |
| Jan 7, 2026 | 5.34 | 5.48 | 5.34 | 5.40 | 5.40 | 1.12% | 8,001 |
| Jan 5, 2026 | 5.30 | 5.34 | 5.26 | 5.34 | 5.34 | 2.30% | 25,370 |
| Jan 2, 2026 | 5.38 | 5.50 | 5.18 | 5.22 | 5.22 | -2.97% | 13,560 |
| Dec 31, 2025 | 5.26 | 5.40 | 5.24 | 5.38 | 5.38 | 0.75% | 9,224 |
| Dec 30, 2025 | 5.30 | 5.34 | 5.22 | 5.34 | 5.34 | 1.52% | 13,388 |
| Dec 29, 2025 | 5.10 | 5.28 | 5.08 | 5.26 | 5.26 | 4.78% | 28,798 |
| Dec 23, 2025 | 5.10 | 5.10 | 4.88 | 5.02 | 5.02 | -1.18% | 24,982 |
| Dec 22, 2025 | 4.95 | 5.08 | 4.95 | 5.08 | 5.08 | 2.01% | 12,992 |
| Dec 19, 2025 | 4.93 | 5.08 | 4.93 | 4.98 | 4.98 | 1.01% | 18,199 |
| Dec 18, 2025 | 4.82 | 4.95 | 4.82 | 4.93 | 4.93 | 1.86% | 11,013 |
| Dec 17, 2025 | 4.87 | 4.89 | 4.83 | 4.84 | 4.84 | -1.22% | 4,765 |
| Dec 16, 2025 | 4.91 | 5.08 | 4.90 | 4.90 | 4.90 | -0.61% | 6,003 |
| Dec 15, 2025 | 4.94 | 5.06 | 4.91 | 4.93 | 4.93 | 0.61% | 6,185 |
| Dec 12, 2025 | 4.72 | 4.96 | 4.70 | 4.90 | 4.90 | 3.81% | 25,078 |
| Dec 11, 2025 | 4.79 | 4.90 | 4.72 | 4.72 | 4.72 | -1.46% | 10,723 |
| Dec 10, 2025 | 4.78 | 4.92 | 4.75 | 4.79 | 4.79 | -0.42% | 14,406 |
| Dec 9, 2025 | 4.86 | 4.94 | 4.81 | 4.81 | 4.81 | -1.03% | 25,792 |
| Dec 8, 2025 | 4.89 | 4.94 | 4.82 | 4.86 | 4.86 | -2.61% | 26,923 |
| Dec 5, 2025 | 5.04 | 5.06 | 4.94 | 4.99 | 4.99 | -0.99% | 10,596 |
| 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 |