Skip to main content
Interwood-Xylemporia A.T.E.N.E. (ATH:XYLEK)
Greece flag Greece · Delayed Price · Currency is EUR
0.265
-0.003 (-1.12%)
At close: Dec 5, 2025

ATH:XYLEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.270.270.270.270.27-1.12%13,970
Dec 4, 20250.270.270.270.270.270.37%25,743
Dec 3, 20250.270.270.270.270.270.75%15,590
Dec 2, 20250.270.270.260.270.27-0.75%33,724
Dec 1, 20250.270.270.260.270.27-15,305
Nov 28, 20250.270.270.270.270.27-1.11%21,100
Nov 27, 20250.270.270.270.270.271.50%16,550
Nov 26, 20250.270.270.270.270.270.38%14,135
Nov 25, 20250.260.270.260.270.271.92%21,900
Nov 24, 20250.260.260.260.260.260.39%19,500
Nov 21, 20250.260.260.260.260.260.78%18,070
Nov 20, 20250.260.260.260.260.26-0.39%10,450
Nov 19, 20250.260.260.260.260.260.78%17,150
Nov 18, 20250.270.270.250.260.26-2.29%31,850
Nov 17, 20250.270.270.260.260.26-2.24%25,150
Nov 14, 20250.270.270.260.270.271.13%17,570
Nov 13, 20250.270.270.260.270.270.76%12,670
Nov 12, 20250.260.260.260.260.260.77%16,800
Nov 11, 20250.260.260.260.260.261.16%11,600
Nov 10, 20250.260.260.260.260.26-50,028
Nov 7, 20250.260.260.260.260.26-1.53%19,997
Nov 6, 20250.270.270.260.260.26-0.38%27,755
Nov 5, 20250.260.260.260.260.261.54%30,300
Nov 4, 20250.260.260.260.260.260.39%15,670
Nov 3, 20250.260.260.260.260.26-1.15%27,000
Oct 31, 20250.260.270.260.260.26-1.51%15,950
Oct 30, 20250.270.270.260.270.270.38%13,951
Oct 29, 20250.260.270.260.260.26-136,748
Oct 27, 20250.270.270.260.260.26-0.75%28,980
Oct 24, 20250.270.270.260.270.271.92%18,330
Oct 23, 20250.260.260.260.260.262.76%20,300
Oct 22, 20250.260.260.250.250.250.79%34,975
Oct 21, 20250.260.260.250.250.250.40%19,814
Oct 20, 20250.250.250.250.250.250.80%22,875
Oct 17, 20250.250.260.250.250.25-0.40%71,240
Oct 16, 20250.260.260.240.250.25-1.96%63,760
Oct 15, 20250.260.260.250.260.26-1.16%39,373
Oct 14, 20250.260.260.260.260.26-1.53%32,800
Oct 13, 20250.270.270.260.260.26-2.60%37,050
Oct 10, 20250.270.270.270.270.270.75%18,920
Oct 9, 20250.270.270.270.270.271.14%53,971
Oct 8, 20250.260.270.260.260.262.72%26,807
Oct 7, 20250.260.260.260.260.26-0.39%38,600
Oct 6, 20250.260.270.260.260.26-2.64%31,707
Oct 3, 20250.270.270.260.270.270.38%14,800
Oct 2, 20250.260.270.260.260.261.93%26,205
Oct 1, 20250.260.260.260.260.26-0.77%14,780
Sep 30, 20250.270.270.260.260.26-2.25%38,800
Sep 29, 20250.270.270.260.270.27-0.37%27,701
Sep 26, 20250.270.270.270.270.270.75%12,645
Sep 25, 20250.280.280.270.270.27-3.62%26,290
Sep 24, 20250.280.280.270.280.28-1.43%24,963
Sep 23, 20250.280.280.280.280.280.72%25,300
Sep 22, 20250.280.280.270.280.28-0.71%23,242
Sep 19, 20250.280.290.280.280.280.36%21,300
Sep 18, 20250.280.280.280.280.28-0.36%22,644
Sep 17, 20250.280.280.280.280.28-16,900
Sep 16, 20250.280.280.280.280.28-1.06%34,880
Sep 15, 20250.270.290.270.280.285.20%85,595
Sep 12, 20250.270.270.260.270.271.51%70,221
Sep 11, 20250.260.270.260.270.272.32%81,900
Sep 10, 20250.260.260.260.260.26-0.38%44,880
Sep 9, 20250.260.260.260.260.26-0.76%38,920
Sep 8, 20250.270.270.260.260.26-1.87%54,907
Sep 5, 20250.270.270.270.270.27-1.11%102,103
Sep 4, 20250.270.270.270.270.27-27,732
Sep 3, 20250.280.280.270.270.27-1.82%26,100
Sep 2, 20250.280.280.270.280.28-1.08%24,620
Sep 1, 20250.280.280.280.280.28-0.71%34,900
Aug 29, 20250.290.290.270.280.28-2.10%122,198
Aug 28, 20250.300.300.290.290.29-3.05%48,560
Aug 27, 20250.290.300.280.300.300.68%47,100
Aug 26, 20250.300.300.290.290.29-1.35%58,973
Aug 25, 20250.310.310.290.300.30-1.66%67,593
Aug 22, 20250.300.310.300.300.300.67%72,301
Aug 21, 20250.290.320.280.300.303.45%190,928
Aug 20, 20250.290.300.280.290.29-1.69%84,801
Aug 19, 20250.260.310.260.300.3014.79%252,194
Aug 18, 20250.260.260.250.260.26-1.91%49,499
Aug 14, 20250.270.270.260.260.26-2.24%55,826
Aug 13, 20250.260.270.260.270.27-0.37%109,485
Aug 12, 20250.270.280.260.270.27-0.37%70,470
Aug 11, 20250.260.270.260.270.273.85%68,531
Aug 8, 20250.260.270.260.260.26-1.14%30,345
Aug 7, 20250.260.260.260.260.260.77%35,892
Aug 6, 20250.260.260.250.260.261.56%38,265
Aug 5, 20250.250.260.250.260.261.98%30,760
Aug 4, 20250.260.260.250.250.25-1.18%43,890
Aug 1, 20250.260.260.260.260.26-1.92%27,750
Jul 31, 20250.270.270.260.260.26-1.89%36,400
Jul 30, 20250.270.270.260.270.271.15%33,634
Jul 29, 20250.270.270.250.260.26-2.96%46,685
Jul 28, 20250.280.280.270.270.27-3.57%23,200
Jul 25, 20250.270.290.270.280.282.19%97,904
Jul 24, 20250.270.280.270.270.274.98%53,060
Jul 23, 20250.260.270.260.260.260.77%50,520
Jul 22, 20250.260.260.260.260.26-1.15%42,160
Jul 21, 20250.270.280.260.260.26-4.38%112,985
Jul 18, 20250.260.280.260.270.274.58%162,654
Jul 17, 20250.260.260.260.260.26-0.38%33,199