Skip to main content
Interwood-Xylemporia A.T.E.N.E. (ATH:XYLEK)
Greece flag Greece · Delayed Price · Currency is EUR
0.267
+0.004 (1.52%)
Last updated: Apr 29, 2026, 10:46 AM EET

ATH:XYLEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.270.270.260.260.26-0.75%12,265
Apr 27, 20260.260.270.260.270.271.53%24,960
Apr 24, 20260.260.270.250.260.263.16%51,664
Apr 23, 20260.260.260.250.250.250.40%26,220
Apr 22, 20260.260.260.250.250.25-2.33%23,860
Apr 21, 20260.260.260.260.260.260.39%23,755
Apr 20, 20260.260.260.260.260.260.39%20,060
Apr 17, 20260.260.270.250.260.26-1.92%50,740
Apr 16, 20260.250.270.250.260.266.10%70,616
Apr 15, 20260.240.250.240.250.252.93%15,370
Apr 14, 20260.240.240.240.240.24-19,400
Apr 9, 20260.240.240.240.240.24-16,003
Apr 8, 20260.240.240.230.240.242.58%20,350
Apr 7, 20260.230.230.230.230.230.43%12,900
Apr 2, 20260.220.240.220.230.234.50%20,860
Apr 1, 20260.210.220.210.220.226.73%12,790
Mar 31, 20260.210.210.210.210.21-0.95%31,340
Mar 30, 20260.210.210.200.210.212.44%40,320
Mar 27, 20260.210.210.200.210.21-1.91%18,572
Mar 26, 20260.210.210.210.210.211.95%13,550
Mar 24, 20260.210.210.200.210.21-1.44%27,880
Mar 23, 20260.210.210.210.210.210.97%14,730
Mar 20, 20260.210.210.210.210.21-23,730
Mar 19, 20260.220.220.200.210.21-3.74%27,680
Mar 18, 20260.220.220.210.210.21-0.93%21,800
Mar 17, 20260.210.220.210.220.222.37%14,800
Mar 16, 20260.210.210.210.210.210.48%18,770
Mar 13, 20260.210.210.210.210.21-13,200
Mar 12, 20260.210.210.210.210.21-19,340
Mar 11, 20260.210.210.210.210.21-0.47%36,220
Mar 10, 20260.210.210.210.210.213.43%33,550
Mar 9, 20260.200.210.200.200.20-0.49%45,640
Mar 6, 20260.220.220.210.210.21-8.48%34,150
Mar 5, 20260.220.220.220.220.223.70%22,516
Mar 4, 20260.220.230.220.220.221.41%51,945
Mar 3, 20260.230.230.210.210.21-6.58%71,846
Mar 2, 20260.240.240.230.230.23-5.39%35,400
Feb 27, 20260.240.240.240.240.24-0.41%11,500
Feb 26, 20260.240.240.240.240.241.26%17,300
Feb 25, 20260.240.240.240.240.241.27%11,457
Feb 24, 20260.240.240.240.240.240.43%11,505
Feb 20, 20260.240.240.230.240.24-1.26%29,850
Feb 19, 20260.240.240.240.240.24-1.24%27,700
Feb 18, 20260.250.250.240.240.24-3.60%39,852
Feb 17, 20260.250.250.250.250.252.46%18,800
Feb 16, 20260.240.260.240.240.241.67%48,615
Feb 13, 20260.250.250.240.240.24-4.00%37,980
Feb 12, 20260.260.260.250.250.25-1.57%22,020
Feb 11, 20260.260.260.250.250.25-0.78%12,105
Feb 10, 20260.260.260.260.260.26-16,800
Feb 9, 20260.260.260.260.260.260.79%19,800
Feb 6, 20260.260.260.250.250.25-1.17%11,900
Feb 5, 20260.260.260.260.260.260.78%17,650
Feb 4, 20260.260.260.260.260.26-29,103
Feb 3, 20260.260.260.260.260.260.39%41,866
Feb 2, 20260.260.260.250.250.25-3.42%28,450
Jan 30, 20260.270.270.260.260.26-25,650
Jan 29, 20260.270.270.260.260.26-0.38%23,700
Jan 28, 20260.270.270.260.260.26-0.75%17,265
Jan 27, 20260.260.270.260.270.271.53%22,507
Jan 26, 20260.260.260.260.260.26-17,202
Jan 23, 20260.260.260.260.260.260.77%17,874
Jan 22, 20260.250.270.250.260.261.96%21,970
Jan 21, 20260.260.260.250.260.26-12,700
Jan 20, 20260.260.260.250.260.26-0.78%12,800
Jan 19, 20260.260.260.250.260.26-1.15%34,112
Jan 16, 20260.260.260.260.260.26-1.52%18,720
Jan 15, 20260.260.260.260.260.26-11,850
Jan 14, 20260.270.270.260.260.26-1.49%33,241
Jan 13, 20260.270.270.260.270.27-0.74%23,572
Jan 12, 20260.270.270.270.270.27-0.37%41,750
Jan 9, 20260.270.270.270.270.27-0.73%34,900
Jan 8, 20260.270.270.270.270.271.11%11,700
Jan 7, 20260.270.270.270.270.27-0.37%26,000
Jan 5, 20260.270.270.270.270.27-0.37%27,700
Jan 2, 20260.270.270.270.270.270.74%12,200
Dec 31, 20250.280.280.270.270.27-2.17%15,200
Dec 30, 20250.280.280.270.280.280.36%26,358
Dec 29, 20250.270.280.270.280.280.36%22,323
Dec 23, 20250.280.280.270.270.270.74%22,640
Dec 22, 20250.270.270.270.270.27-0.73%14,309
Dec 19, 20250.270.270.270.270.270.37%10,200
Dec 18, 20250.270.270.270.270.27-18,122
Dec 17, 20250.270.270.270.270.270.74%24,400
Dec 16, 20250.270.270.270.270.27-0.37%20,853
Dec 15, 20250.270.270.270.270.27-21,200
Dec 12, 20250.270.270.270.270.270.37%17,005
Dec 11, 20250.270.270.270.270.271.12%54,585
Dec 10, 20250.270.270.270.270.270.37%18,275
Dec 9, 20250.270.270.270.270.27-12,060
Dec 8, 20250.270.270.260.270.270.75%17,800
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