Athens - Delayed Quote EUR

Elton International Trading Company S.A. (ELTON.AT)

1.8600 -0.0200 (-1.06%)
At close: 5:15 PM GMT+3
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 1.8980 1.8980 1.8500 1.8600 1.8600 13,938
Apr 22, 2024 1.8560 1.9200 1.8560 1.8800 1.8800 18,117
Apr 19, 2024 1.8700 1.8800 1.8600 1.8640 1.8640 1,222
Apr 18, 2024 1.8680 1.8900 1.8520 1.8600 1.8600 9,211
Apr 17, 2024 1.8500 1.8580 1.8060 1.8480 1.8480 4,118
Apr 16, 2024 1.8760 1.8760 1.7860 1.8100 1.8100 21,910
Apr 15, 2024 1.9140 1.9140 1.8480 1.8760 1.8760 10,959
Apr 12, 2024 1.9180 1.9340 1.8900 1.9140 1.9140 5,101
Apr 11, 2024 1.9460 1.9460 1.8980 1.9180 1.9180 9,506
Apr 10, 2024 1.9600 1.9600 1.9100 1.9360 1.9360 11,706
Apr 9, 2024 1.9500 1.9600 1.9360 1.9480 1.9480 7,023
Apr 8, 2024 1.9760 1.9760 1.9020 1.9360 1.9360 15,785
Apr 5, 2024 1.9760 1.9780 1.9200 1.9460 1.9460 6,814
Apr 4, 2024 1.9740 1.9760 1.9280 1.9560 1.9560 8,119
Apr 3, 2024 2.0100 2.0100 1.9180 1.9720 1.9720 36,084
Apr 2, 2024 2.0100 2.0200 1.9560 1.9760 1.9760 5,619
Mar 28, 2024 2.0200 2.0300 1.9800 2.0200 2.0200 4,565
Mar 27, 2024 2.0400 2.0400 1.9700 2.0000 2.0000 12,545
Mar 26, 2024 2.1300 2.1400 2.0000 2.0400 2.0400 46,592
Mar 22, 2024 2.0500 2.1200 2.0500 2.1100 2.1100 13,465
Mar 21, 2024 2.0000 2.1000 2.0000 2.0900 2.0900 21,880
Mar 20, 2024 2.0400 2.0400 2.0000 2.0300 2.0300 7,647
Mar 19, 2024 2.0500 2.0500 1.9900 2.0200 2.0200 12,474
Mar 15, 2024 2.0300 2.0800 2.0200 2.0400 2.0400 19,344
Mar 14, 2024 2.0500 2.0500 2.0000 2.0400 2.0400 7,767
Mar 13, 2024 2.0300 2.0700 2.0100 2.0400 2.0400 4,004
Mar 12, 2024 2.0500 2.0600 2.0000 2.0300 2.0300 7,322
Mar 11, 2024 2.0400 2.0700 2.0200 2.0300 2.0300 16,754
Mar 8, 2024 1.9950 2.0600 1.9500 2.0400 2.0400 31,623
Mar 7, 2024 1.9950 2.0000 1.9500 1.9750 1.9750 10,181
Mar 6, 2024 1.9850 2.0000 1.9600 1.9900 1.9900 6,649
Mar 5, 2024 1.9850 2.0000 1.9300 1.9700 1.9700 24,609
Mar 4, 2024 1.9950 1.9950 1.9550 1.9800 1.9800 8,815
Mar 1, 2024 1.9750 1.9800 1.9400 1.9800 1.9800 8,207
Feb 29, 2024 1.9800 1.9800 1.9400 1.9600 1.9600 3,350
Feb 28, 2024 1.9900 1.9900 1.9300 1.9500 1.9500 12,632
Feb 27, 2024 2.0000 2.0000 1.9600 1.9750 1.9750 10,039
Feb 26, 2024 1.9850 2.0000 1.9600 1.9900 1.9900 12,003
Feb 23, 2024 2.0000 2.0000 1.9350 1.9700 1.9700 30,154
Feb 22, 2024 1.9700 2.0200 1.9550 1.9900 1.9900 25,300
Feb 21, 2024 2.0300 2.0300 1.9700 1.9700 1.9700 28,407
Feb 20, 2024 2.0300 2.0400 2.0000 2.0200 2.0200 11,776
Feb 19, 2024 2.0300 2.0400 2.0000 2.0200 2.0200 19,810
Feb 16, 2024 2.0700 2.0800 1.9600 2.0200 2.0200 43,300
Feb 15, 2024 2.0300 2.0700 2.0300 2.0700 2.0700 22,470
Feb 14, 2024 2.0600 2.0800 2.0100 2.0300 2.0300 37,034
Feb 13, 2024 2.1000 2.1100 2.0500 2.0600 2.0600 14,756
Feb 12, 2024 2.2000 2.2500 2.0600 2.0600 2.0600 103,538
Feb 9, 2024 2.1000 2.2000 2.0700 2.2000 2.2000 126,647
Feb 8, 2024 2.0600 2.0900 2.0300 2.0600 2.0600 27,924
Feb 7, 2024 2.0600 2.0600 2.0200 2.0500 2.0500 25,525
Feb 6, 2024 2.0200 2.0500 1.9800 2.0300 2.0300 52,255
Feb 5, 2024 1.9700 2.0500 1.9700 2.0100 2.0100 37,572
Feb 2, 2024 1.9950 2.0000 1.9500 1.9650 1.9650 36,913
Feb 1, 2024 1.9850 1.9950 1.9650 1.9950 1.9950 3,259
Jan 31, 2024 1.9850 2.0000 1.9550 1.9850 1.9850 16,663
Jan 30, 2024 1.9950 2.0100 1.9600 1.9750 1.9750 10,393
Jan 29, 2024 2.0000 2.0200 1.9650 1.9950 1.9950 8,089
Jan 26, 2024 1.9950 2.0000 1.9400 2.0000 2.0000 32,655
Jan 25, 2024 1.9800 2.0000 1.9550 1.9650 1.9650 28,943
Jan 24, 2024 1.9900 2.0000 1.9750 1.9950 1.9950 13,255
Jan 23, 2024 2.0200 2.0500 1.9800 1.9900 1.9900 39,612
Jan 22, 2024 2.0200 2.0200 1.9900 2.0200 2.0200 21,794
Jan 19, 2024 2.0200 2.0500 1.9850 2.0200 2.0200 34,923
Jan 18, 2024 2.1200 2.1200 2.0000 2.0200 2.0200 98,672
Jan 17, 2024 2.2600 2.2600 2.0700 2.1200 2.1200 30,967
Jan 16, 2024 2.3000 2.3000 2.1600 2.2600 2.2600 7,607
Jan 15, 2024 2.2600 2.3000 2.2000 2.3000 2.3000 6,171
Jan 12, 2024 2.2900 2.2900 2.2000 2.2600 2.2600 4,590
Jan 11, 2024 2.3400 2.3500 2.2600 2.2800 2.2800 4,898
Jan 10, 2024 2.3500 2.3600 2.3300 2.3400 2.3400 14,120
Jan 9, 2024 2.3600 2.3600 2.3200 2.3500 2.3500 7,568
Jan 8, 2024 2.2700 2.3400 2.2700 2.3300 2.3300 14,935
Jan 5, 2024 2.2400 2.2900 2.2400 2.2500 2.2500 7,003
Jan 4, 2024 2.2100 2.2600 2.1600 2.2400 2.2400 9,867
Jan 3, 2024 2.1700 2.2000 2.1500 2.1800 2.1800 3,004
Jan 2, 2024 2.1400 2.1800 2.1100 2.1700 2.1700 9,653
Dec 29, 2023 2.1500 2.1500 2.0800 2.1400 2.1400 8,402
Dec 28, 2023 2.1600 2.1900 2.1300 2.1500 2.1500 4,155
Dec 27, 2023 2.1900 2.2200 2.1400 2.1600 2.1600 4,173
Dec 22, 2023 2.2300 2.2300 2.1600 2.2000 2.2000 2,685
Dec 21, 2023 2.1800 2.2500 2.1700 2.2100 2.2100 4,497
Dec 20, 2023 2.2500 2.2600 2.2000 2.2300 2.2300 2,582
Dec 19, 2023 2.2000 2.2800 2.1600 2.2200 2.2200 7,688
Dec 18, 2023 2.2300 2.2300 2.1800 2.2000 2.2000 7,718
Dec 15, 2023 2.2000 2.2100 2.1700 2.2000 2.2000 6,220
Dec 14, 2023 2.1900 2.2500 2.1900 2.2000 2.2000 8,113
Dec 13, 2023 2.1800 2.2400 2.1800 2.2100 2.2100 5,274
Dec 12, 2023 2.1900 2.2500 2.1700 2.2200 2.2200 7,041
Dec 11, 2023 2.1700 2.2500 2.1700 2.2400 2.2400 7,738
Dec 8, 2023 2.1400 2.2200 2.1400 2.2100 2.2100 6,899
Dec 7, 2023 2.1300 2.2200 2.1300 2.1700 2.1700 8,651
Dec 6, 2023 2.1200 2.1800 2.1200 2.1800 2.1800 9,022
Dec 5, 2023 2.1200 2.1600 2.1100 2.1500 2.1500 4,213
Dec 4, 2023 2.1300 2.1800 2.1100 2.1400 2.1400 13,462
Dec 1, 2023 2.1400 2.1500 2.1100 2.1400 2.1400 3,174
Nov 30, 2023 2.1100 2.1700 2.1000 2.1500 2.1500 8,574
Nov 29, 2023 2.1500 2.1500 2.1100 2.1400 2.1400 7,918
Nov 28, 2023 2.1400 2.1800 2.1200 2.1400 2.1400 19,677
Nov 27, 2023 2.0600 2.1700 2.0600 2.1400 2.1400 30,984
Nov 24, 2023 2.0600 2.1100 2.0500 2.1000 2.1000 24,672
Nov 23, 2023 2.0700 2.1200 2.0500 2.0900 2.0900 20,001
Nov 22, 2023 2.0800 2.1200 2.0800 2.1100 2.1100 20,249
Nov 21, 2023 2.0600 2.1000 2.0600 2.0800 2.0800 15,738
Nov 20, 2023 2.0400 2.1200 2.0400 2.0900 2.0900 17,996
Nov 17, 2023 2.1000 2.1300 2.0600 2.0900 2.0900 26,885
Nov 16, 2023 2.0700 2.1100 2.0600 2.0900 2.0900 17,723
Nov 15, 2023 1.9800 2.1000 1.9800 2.0800 2.0800 57,393
Nov 14, 2023 1.9550 1.9950 1.9550 1.9900 1.9900 27,145
Nov 13, 2023 1.9600 2.0200 1.9600 1.9600 1.9600 16,494
Nov 10, 2023 1.9500 1.9900 1.9500 1.9800 1.9800 14,078
Nov 9, 2023 1.9600 2.0300 1.9600 1.9600 1.9600 15,884
Nov 8, 2023 1.9650 2.0100 1.9550 1.9950 1.9950 28,845
Nov 7, 2023 1.9500 2.0200 1.9400 1.9850 1.9850 33,065
Nov 6, 2023 1.9100 1.9700 1.8950 1.9550 1.9550 26,125
Nov 3, 2023 1.9000 1.9400 1.8900 1.9250 1.9250 15,548
Nov 2, 2023 1.9300 1.9300 1.8800 1.9200 1.9200 20,485
Nov 1, 2023 1.9300 1.9300 1.8650 1.9150 1.9150 14,413
Oct 31, 2023 1.9500 1.9500 1.8700 1.9200 1.9200 24,217
Oct 30, 2023 1.9300 1.9750 1.8650 1.9450 1.9450 18,583
Oct 27, 2023 1.9400 1.9500 1.9200 1.9350 1.9350 12,449
Oct 26, 2023 1.9100 1.9800 1.8750 1.9400 1.9400 12,677
Oct 25, 2023 1.9500 1.9500 1.9250 1.9300 1.9300 13,480
Oct 24, 2023 1.9200 1.9550 1.9000 1.9250 1.9250 15,406
Oct 23, 2023 1.9100 1.9600 1.9000 1.9200 1.9200 10,056
Oct 20, 2023 1.8800 1.9200 1.8400 1.9200 1.9200 16,780
Oct 19, 2023 1.9000 1.9300 1.8800 1.8950 1.8950 10,028
Oct 18, 2023 1.9200 1.9400 1.8600 1.9050 1.9050 10,796
Oct 17, 2023 1.9700 1.9700 1.8900 1.8950 1.8950 19,576
Oct 16, 2023 1.9600 1.9700 1.9150 1.9350 1.9350 14,227
Oct 13, 2023 1.9700 1.9800 1.9200 1.9500 1.9500 9,590
Oct 12, 2023 1.9550 1.9700 1.9350 1.9600 1.9600 15,412
Oct 11, 2023 1.9200 1.9400 1.8900 1.9350 1.9350 19,755
Oct 10, 2023 1.8500 1.9000 1.8350 1.8900 1.8900 22,214
Oct 9, 2023 1.9300 1.9300 1.8000 1.8200 1.8200 23,288
Oct 6, 2023 1.9300 1.9400 1.8800 1.8800 1.8800 10,758
Oct 5, 2023 1.9100 1.9400 1.8950 1.9200 1.9200 13,250
Oct 4, 2023 1.9300 1.9500 1.9250 1.9300 1.9300 15,311
Oct 3, 2023 2.0000 2.0200 1.9200 1.9550 1.9550 7,773
Oct 2, 2023 2.0200 2.0200 1.9600 1.9950 1.9950 9,168
Sep 29, 2023 2.0400 2.0400 1.9700 2.0000 2.0000 8,006
Sep 28, 2023 2.0200 2.0300 1.9250 1.9950 1.9950 36,444
Sep 27, 2023 2.1200 2.1200 1.9650 2.0100 2.0100 40,074
Sep 26, 2023 2.0000 2.0700 1.9700 2.0700 2.0700 139,139
Sep 25, 2023 2.1600 2.2200 1.9700 1.9800 1.9800 171,398
Sep 22, 2023 2.3400 2.3700 2.2800 2.3200 2.3200 12,561
Sep 21, 2023 2.3400 2.3400 2.2400 2.3300 2.3300 17,886
Sep 20, 2023 2.3600 2.3700 2.2800 2.3100 2.3100 13,827
Sep 19, 2023 2.4800 2.4800 2.2700 2.3200 2.3200 56,140
Sep 18, 2023 2.5100 2.5600 2.4200 2.4800 2.4800 23,892
Sep 15, 2023 2.5300 2.5700 2.4200 2.5000 2.5000 53,517
Sep 14, 2023 2.5400 2.5400 2.4800 2.5100 2.5100 6,131
Sep 13, 2023 2.5900 2.5900 2.4700 2.5100 2.5100 18,252
Sep 12, 2023 2.6100 2.6100 2.5000 2.5700 2.5700 10,860
Sep 11, 2023 2.5500 2.6000 2.5300 2.5800 2.5800 16,224
Sep 8, 2023 2.5400 2.5800 2.5000 2.5800 2.5800 24,058
Sep 7, 2023 2.5700 2.5900 2.5100 2.5600 2.5600 15,699
Sep 6, 2023 2.5800 2.5800 2.5000 2.5700 2.5700 20,676
Sep 5, 2023 2.6000 2.6000 2.5200 2.5700 2.5700 27,013
Sep 4, 2023 2.6400 2.6400 2.5300 2.6000 2.6000 18,688
Sep 1, 2023 2.6600 2.6800 2.5900 2.6000 2.6000 19,074
Aug 31, 2023 2.6800 2.7200 2.6100 2.6600 2.6600 28,781
Aug 30, 2023 2.7200 2.7200 2.6400 2.6900 2.6900 31,202
Aug 29, 2023 2.7400 2.7400 2.6600 2.7100 2.7100 43,219
Aug 28, 2023 2.7300 2.7400 2.6900 2.7200 2.7200 16,397
Aug 25, 2023 2.7400 2.7400 2.6900 2.7200 2.7200 15,732
Aug 24, 2023 2.7400 2.7400 2.6700 2.7200 2.7200 23,529
Aug 23, 2023 2.7500 2.7500 2.6800 2.7000 2.7000 24,211
Aug 22, 2023 2.8000 2.8300 2.7000 2.7400 2.7400 35,217
Aug 21, 2023 2.7300 2.8000 2.6700 2.8000 2.8000 33,271
Aug 18, 2023 2.7800 2.8300 2.6900 2.7200 2.7200 29,047
Aug 17, 2023 2.7200 2.8600 2.6800 2.7400 2.7400 38,862
Aug 16, 2023 2.7300 2.7400 2.6800 2.7200 2.7200 21,990
Aug 14, 2023 2.7000 2.7500 2.6500 2.7200 2.7200 31,016
Aug 11, 2023 2.7500 2.7500 2.6700 2.7100 2.7100 15,421
Aug 10, 2023 2.7600 2.7600 2.7100 2.7300 2.7300 12,640
Aug 9, 2023 2.7500 2.7500 2.6900 2.7400 2.7400 35,711
Aug 8, 2023 2.7900 2.7900 2.7200 2.7500 2.7500 23,145
Aug 7, 2023 2.7900 2.7900 2.7200 2.7500 2.7500 20,335
Aug 4, 2023 2.7900 2.7900 2.7200 2.7600 2.7600 22,466
Aug 3, 2023 2.7900 2.7900 2.7000 2.7700 2.7700 33,638
Aug 2, 2023 2.7400 2.7900 2.6700 2.7900 2.7900 26,780
Aug 1, 2023 2.7900 2.7900 2.7100 2.7600 2.7600 24,293
Jul 31, 2023 2.7600 2.7700 2.7200 2.7700 2.7700 10,972
Jul 28, 2023 2.7600 2.7800 2.6800 2.7400 2.7400 27,388
Jul 27, 2023 2.7800 2.7800 2.7200 2.7600 2.7600 11,210
Jul 26, 2023 2.7900 2.7900 2.7000 2.7700 2.7700 22,957
Jul 25, 2023 2.7800 2.7900 2.7300 2.7700 2.7700 24,738
Jul 24, 2023 2.7600 2.7800 2.7000 2.7600 2.7600 27,607
Jul 21, 2023 2.8100 2.8600 2.7300 2.7300 2.7300 93,652
Jul 20, 2023 2.6600 2.7800 2.6600 2.7500 2.7500 63,329
Jul 19, 2023 2.6500 2.7100 2.5900 2.6900 2.6900 38,494
Jul 18, 2023 2.7000 2.7000 2.6200 2.6400 2.6400 30,623
Jul 17, 2023 2.6900 2.6900 2.6200 2.6700 2.6700 40,953
Jul 14, 2023 2.7300 2.7300 2.6700 2.6900 2.6900 13,545
Jul 13, 2023 2.7800 2.7800 2.6900 2.7000 2.7000 35,888
Jul 12, 2023 2.7900 2.8100 2.7500 2.7700 2.7700 9,022
Jul 11, 2023 2.7900 2.7900 2.7500 2.7700 2.7700 10,040
Jul 10, 2023 2.7500 2.8200 2.7300 2.7400 2.7400 18,821
Jul 7, 2023 2.7800 2.7900 2.7000 2.7600 2.7600 21,472
Jul 6, 2023 2.8000 2.8000 2.7200 2.7900 2.7900 20,694
Jul 5, 2023 2.8200 2.8200 2.7600 2.8000 2.8000 13,406
Jul 4, 2023 2.7800 2.8000 2.7400 2.8000 2.8000 20,995
Jul 3, 2023 2.8200 2.8200 2.7700 2.8000 2.8000 21,656
Jun 30, 2023 2.8400 2.8400 2.7800 2.8100 2.8100 15,690
Jun 29, 2023 0.1200 Dividend
Jun 29, 2023 2.8000 2.8200 2.7800 2.8100 2.8100 17,128
Jun 28, 2023 2.8700 2.9000 2.8300 2.8700 2.7500 16,329
Jun 27, 2023 2.8000 2.8600 2.8000 2.8500 2.7308 24,004
Jun 26, 2023 2.8300 2.8300 2.7600 2.8100 2.6925 12,911
Jun 23, 2023 2.8100 2.8300 2.7900 2.8300 2.7117 17,008
Jun 22, 2023 2.8100 2.8400 2.8000 2.8300 2.7117 13,186
Jun 21, 2023 2.8600 2.8600 2.8100 2.8300 2.7117 14,588
Jun 20, 2023 2.8400 2.8600 2.8200 2.8600 2.7404 15,908
Jun 19, 2023 2.8600 2.8900 2.8100 2.8400 2.7213 13,280
Jun 16, 2023 2.8800 2.8800 2.8400 2.8500 2.7308 13,416
Jun 15, 2023 2.8800 2.8800 2.8000 2.8500 2.7308 19,395
Jun 14, 2023 2.8800 2.8900 2.8300 2.8600 2.7404 23,511
Jun 13, 2023 2.9200 2.9200 2.8300 2.8800 2.7596 16,074
Jun 12, 2023 2.8900 2.9000 2.8600 2.8800 2.7596 19,327
Jun 9, 2023 2.8300 2.8900 2.8300 2.8800 2.7596 15,610
Jun 8, 2023 2.8600 2.8700 2.8200 2.8400 2.7213 15,005
Jun 7, 2023 2.8400 2.8400 2.8100 2.8300 2.7117 22,379
Jun 6, 2023 2.7300 2.8300 2.7200 2.8100 2.6925 47,163
Jun 2, 2023 2.7300 2.7400 2.6900 2.7200 2.6063 20,010
Jun 1, 2023 2.7200 2.7400 2.7000 2.7300 2.6159 23,516
May 31, 2023 2.6700 2.7200 2.6700 2.7200 2.6063 28,654
May 30, 2023 2.7000 2.7000 2.6400 2.7000 2.5871 15,833
May 29, 2023 2.6700 2.7000 2.6500 2.7000 2.5871 19,623
May 26, 2023 2.6200 2.6900 2.5900 2.6700 2.5584 26,053
May 25, 2023 2.6300 2.6800 2.6000 2.6500 2.5392 14,598
May 24, 2023 2.5800 2.6800 2.5500 2.6400 2.5296 37,278
May 23, 2023 2.6000 2.6400 2.5500 2.5500 2.4434 26,465
May 22, 2023 2.5800 2.6300 2.5600 2.6000 2.4913 28,688
May 19, 2023 2.5700 2.5700 2.5000 2.5500 2.4434 31,298
May 18, 2023 2.5200 2.5400 2.4700 2.5400 2.4338 33,760
May 17, 2023 2.5000 2.5100 2.4500 2.5100 2.4051 24,805
May 16, 2023 2.5100 2.5100 2.4300 2.4900 2.3859 18,462
May 15, 2023 2.4700 2.4900 2.4500 2.4800 2.3763 10,791
May 12, 2023 2.4600 2.4700 2.4400 2.4700 2.3667 14,242
May 11, 2023 2.4400 2.4500 2.4100 2.4500 2.3476 22,587
May 10, 2023 2.4400 2.4600 2.4100 2.4400 2.3380 17,406
May 9, 2023 2.4400 2.4700 2.4200 2.4400 2.3380 10,269
May 8, 2023 2.4400 2.4700 2.4100 2.4500 2.3476 20,564
May 5, 2023 2.3800 2.4400 2.3600 2.4300 2.3284 31,036
May 4, 2023 2.4700 2.4700 2.3700 2.3800 2.2805 21,514
May 3, 2023 2.5400 2.5400 2.4200 2.4500 2.3476 21,849
May 2, 2023 2.5500 2.5600 2.4400 2.5000 2.3955 24,200
Apr 28, 2023 2.5400 2.5900 2.4900 2.5500 2.4434 27,468
Apr 27, 2023 2.5200 2.5700 2.4900 2.5300 2.4242 32,333
Apr 26, 2023 2.3700 2.4900 2.3600 2.4900 2.3859 85,553
Apr 25, 2023 2.4200 2.4200 2.3500 2.3900 2.2901 13,742
Apr 24, 2023 2.4200 2.4200 2.3800 2.4000 2.2997 21,339