Ilyda SA (ATH:ILYDA)
Greece
· Delayed Price · Currency is EUR 4.650
-0.225 (-4.62%)
Apr 28, 2026, 5:13 PM EET
Ilyda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.79 | 4.85 | 4.63 | 4.65 | 4.65 | -4.62% | 26,143 |
| Apr 27, 2026 | 4.70 | 4.94 | 4.68 | 4.88 | 4.88 | 4.17% | 21,072 |
| Apr 24, 2026 | 4.62 | 4.74 | 4.55 | 4.68 | 4.68 | 0.43% | 16,273 |
| Apr 23, 2026 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 2.42% | 7,359 |
| Apr 22, 2026 | 4.69 | 4.69 | 4.55 | 4.55 | 4.55 | -1.52% | 5,943 |
| Apr 21, 2026 | 4.48 | 4.70 | 4.48 | 4.62 | 4.62 | 1.32% | 13,463 |
| Apr 20, 2026 | 4.51 | 4.58 | 4.42 | 4.56 | 4.56 | -0.98% | 1,491 |
| Apr 17, 2026 | 4.62 | 4.62 | 4.46 | 4.61 | 4.61 | 2.79% | 14,298 |
| Apr 16, 2026 | 4.50 | 4.60 | 4.48 | 4.48 | 4.48 | - | 22,258 |
| Apr 15, 2026 | 4.42 | 4.50 | 4.42 | 4.48 | 4.48 | 0.45% | 4,689 |
| Apr 14, 2026 | 4.34 | 4.46 | 4.34 | 4.46 | 4.46 | 2.76% | 9,151 |
| Apr 9, 2026 | 4.40 | 4.50 | 4.31 | 4.34 | 4.34 | -2.69% | 4,446 |
| Apr 8, 2026 | 4.45 | 4.50 | 4.40 | 4.46 | 4.46 | 5.69% | 21,993 |
| Apr 7, 2026 | 4.00 | 4.30 | 4.00 | 4.22 | 4.22 | 3.43% | 11,903 |
| Apr 2, 2026 | 4.20 | 4.20 | 4.05 | 4.08 | 4.08 | -2.86% | 6,305 |
| Apr 1, 2026 | 4.40 | 4.42 | 4.20 | 4.20 | 4.20 | -1.64% | 20,829 |
| Mar 31, 2026 | 4.00 | 4.27 | 4.00 | 4.27 | 4.27 | 7.02% | 16,415 |
| Mar 30, 2026 | 4.02 | 4.06 | 3.95 | 3.99 | 3.99 | -1.97% | 4,601 |
| Mar 27, 2026 | 4.21 | 4.21 | 4.02 | 4.07 | 4.07 | -3.33% | 8,905 |
| Mar 26, 2026 | 4.25 | 4.35 | 4.21 | 4.21 | 4.21 | -3.66% | 5,703 |
| Mar 24, 2026 | 4.33 | 4.46 | 4.16 | 4.37 | 4.37 | 0.92% | 14,400 |
| Mar 23, 2026 | 4.12 | 4.47 | 4.12 | 4.33 | 4.33 | -2.26% | 24,125 |
| Mar 20, 2026 | 4.48 | 4.58 | 4.40 | 4.43 | 4.43 | -1.12% | 12,105 |
| Mar 19, 2026 | 4.30 | 4.50 | 4.27 | 4.48 | 4.48 | 1.36% | 11,602 |
| Mar 18, 2026 | 4.50 | 4.60 | 4.42 | 4.42 | 4.42 | -3.70% | 10,563 |
| Mar 17, 2026 | 4.46 | 4.69 | 4.46 | 4.59 | 4.59 | - | 14,342 |
| Mar 16, 2026 | 4.70 | 4.70 | 4.42 | 4.59 | 4.59 | -1.92% | 16,758 |
| Mar 13, 2026 | 4.50 | 4.80 | 4.50 | 4.68 | 4.68 | 3.08% | 13,968 |
| Mar 12, 2026 | 4.57 | 4.60 | 4.50 | 4.54 | 4.54 | -1.30% | 2,620 |
| Mar 11, 2026 | 4.48 | 4.62 | 4.48 | 4.60 | 4.60 | 2.68% | 12,245 |
| Mar 10, 2026 | 4.38 | 4.53 | 4.38 | 4.48 | 4.48 | 5.41% | 22,985 |
| Mar 9, 2026 | 4.10 | 4.28 | 3.99 | 4.25 | 4.25 | -1.85% | 7,062 |
| Mar 6, 2026 | 4.24 | 4.40 | 4.18 | 4.33 | 4.33 | 1.64% | 17,523 |
| 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 |