Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Athens - Delayed Quote EUR

Elinoil Hellenic Petroleum Company S.A. (ELIN.AT)

2.1700
+0.0200
+(0.93%)
At close: April 30 at 5:10:32 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.15002.24002.13002.17002.170027,171
Apr 29, 20252.10002.16002.10002.15002.15006,751
Apr 28, 20252.09002.12002.09002.12002.12001,660
Apr 25, 20252.14002.15002.09002.13002.13003,506
Apr 24, 20252.07002.10002.07002.10002.10001,020
Apr 23, 20252.18002.18002.08002.11002.11005,918
Apr 22, 20252.09002.09002.08002.09002.09002,000
Apr 17, 20252.04002.10002.04002.09002.09005,600
Apr 16, 20252.02002.04001.98502.04002.04001,001
Apr 15, 20252.01002.03001.97502.00002.00003,780
Apr 14, 20252.01002.02001.99002.01002.01003,245
Apr 11, 20251.96002.00001.95001.98501.98508,931
Apr 10, 20252.08002.08001.94001.99001.990010,687
Apr 9, 20252.00002.00001.90001.90001.900020,571
Apr 8, 20252.04002.05001.98002.05002.05007,584
Apr 7, 20251.99001.99001.91501.96001.960020,316
Apr 4, 20252.10002.12002.04002.08002.080011,163
Apr 3, 20252.13002.17002.12002.14002.14004,825
Apr 2, 20252.18002.18002.13002.17002.1700535
Apr 1, 20252.17002.19002.13002.18002.18001,752
Mar 31, 20252.18002.18002.13002.17002.17001,132
Mar 28, 20252.25002.25002.20002.20002.20006,440
Mar 27, 20252.27002.27002.20002.24002.24006,036
Mar 26, 20252.20002.30002.20002.26002.260030,809
Mar 24, 20252.14002.20002.10002.19002.190042,548
Mar 21, 20252.10002.15002.10002.12002.12003,678
Mar 20, 20252.15002.15002.10002.13002.13005,615
Mar 19, 20252.13002.16002.13002.15002.15008,662
Mar 18, 20252.14002.14002.10002.13002.13006,079
Mar 17, 20252.14002.15002.11002.13002.13004,705
Mar 14, 20252.14002.16002.09002.14002.14005,901
Mar 13, 20252.14002.14002.09002.13002.13003,172
Mar 12, 20252.14002.14002.11002.13002.130016,592
Mar 11, 20252.14002.16002.12002.12002.12004,400
Mar 10, 20252.14002.15002.14002.14002.1400260
Mar 7, 20252.13002.14002.11002.13002.13005,389
Mar 6, 20252.15002.15002.10002.10002.10006,560
Mar 5, 20252.16002.16002.12002.14002.14004,033
Mar 4, 20252.15002.15002.11002.15002.15003,550
Feb 28, 20252.15002.16002.15002.15002.15004,380
Feb 27, 20252.11002.15002.10002.15002.15003,465
Feb 26, 20252.18002.18002.12002.17002.17003,144
Feb 25, 20252.15002.19002.15002.18002.18006,170
Feb 24, 20252.17002.19002.14002.17002.17003,426
Feb 21, 20252.20002.20002.17002.18002.18004,130
Feb 20, 20252.19002.20002.17002.20002.20002,691
Feb 19, 20252.20002.20002.17002.20002.20006,959
Feb 18, 20252.23002.23002.18002.20002.200011,756
Feb 17, 20252.19002.24002.19002.21002.21006,988
Feb 14, 20252.23002.23002.20002.22002.22007,065
Feb 13, 20252.24002.24002.18002.22002.220015,847
Feb 12, 20252.20002.22002.20002.21002.21002,311
Feb 11, 20252.19002.22002.18002.20002.20004,730
Feb 10, 20252.22002.22002.17002.21002.21002,582
Feb 7, 20252.20002.22002.18002.22002.22008,490
Feb 6, 20252.20002.21002.18002.19002.19006,842
Feb 5, 20252.22002.22002.18002.20002.20003,532
Feb 4, 20252.15002.22002.12002.20002.200010,818
Feb 3, 20252.15002.15002.09002.12002.120015,213
Jan 31, 20252.19002.20002.16002.16002.16007,191
Jan 30, 20252.21002.23002.18002.20002.200012,985
Jan 29, 20252.21002.22002.18002.21002.210014,516
Jan 28, 20252.22002.23002.21002.22002.22004,435
Jan 27, 20252.24002.24002.21002.23002.23007,676
Jan 24, 20252.22002.25002.20002.24002.240026,969
Jan 23, 20252.24002.24002.22002.23002.23003,217
Jan 22, 20252.21002.24002.20002.24002.24007,382
Jan 21, 20252.24002.24002.21002.21002.21004,648
Jan 20, 20252.25002.25002.23002.24002.24003,369
Jan 17, 20252.23002.29002.22002.27002.27007,953
Jan 16, 20252.25002.25002.21002.23002.23004,798
Jan 15, 20252.25002.26002.19002.25002.25008,598
Jan 14, 20252.22002.27002.21002.27002.270010,770
Jan 13, 20252.27002.29002.24002.25002.25008,891
Jan 10, 20252.29002.31002.27002.30002.300017,511
Jan 9, 20252.34002.35002.28002.31002.310015,895
Jan 8, 20252.29002.37002.29002.35002.350022,727
Jan 7, 20252.39002.40002.30002.30002.300017,738
Jan 3, 20252.42002.42002.35002.35002.350032,440
Jan 2, 20252.32002.43002.32002.43002.430034,630
Dec 31, 20242.22002.33002.22002.33002.330043,550
Dec 30, 20242.18002.25002.17002.20002.200011,066
Dec 27, 20242.20002.25002.17002.22002.22008,952
Dec 23, 20242.20002.30002.20002.23002.230060,859
Dec 20, 20242.11002.18002.11002.18002.18008,835
Dec 19, 20242.12002.12002.06002.12002.12001,810
Dec 18, 20242.10002.16002.09002.14002.140016,080
Dec 17, 20242.02002.12002.02002.10002.100010,790
Dec 16, 20242.06002.06002.02002.02002.02001,770
Dec 13, 20242.00002.07002.00002.06002.06003,365
Dec 12, 20242.02002.04002.00002.04002.04006,520
Dec 11, 20241.98002.02001.97502.02002.02006,268
Dec 10, 20242.00002.05002.00002.02002.02001,995
Dec 9, 20242.04002.05001.98502.05002.05008,194
Dec 6, 20242.08002.09002.03002.05002.05003,827
Dec 5, 20241.99002.10001.98002.07002.07006,650
Dec 4, 20241.99002.00001.98001.99001.99006,025
Dec 3, 20241.98002.00001.97001.99001.99002,216
Dec 2, 20242.00002.01001.96001.98001.980014,759
Nov 29, 20241.95002.00001.95002.00002.00002,130
Nov 28, 20241.93001.98001.93001.98001.98004,976
Nov 27, 20241.96001.98501.95001.98501.98501,145
Nov 26, 20241.99002.00001.97001.99001.99001,600
Nov 25, 20242.07002.07001.94001.96001.96004,067
Nov 22, 20241.97001.98001.95501.98001.98002,705
Nov 21, 20241.98001.98001.95001.97001.9700832
Nov 20, 20241.97501.98001.96001.98001.98002,806
Nov 19, 20241.97001.97001.91501.97001.97002,176
Nov 18, 20241.99002.05001.98002.03002.03005,642
Nov 15, 20242.01002.02001.98502.01002.01009,577
Nov 14, 20242.00002.02002.00002.02002.02005,890
Nov 13, 20242.04002.05002.00002.02002.02001,200
Nov 12, 20241.98002.05001.97502.05002.05005,742
Nov 11, 20241.99002.03001.96502.03002.030011,437
Nov 8, 20242.02002.02001.99001.99001.99001,310
Nov 7, 20242.02002.02001.98002.02002.02005,111
Nov 6, 20242.02002.05002.00002.02002.02001,293
Nov 5, 20241.98002.02001.98002.02002.02002,867
Nov 4, 20241.98001.98001.98001.98001.9800954
Nov 1, 20241.98002.00001.98001.98501.98504,209
Oct 31, 20241.96001.98001.95001.98001.98003,645
Oct 30, 20242.00002.00001.96001.96001.96007,373
Oct 29, 20242.02002.02001.99002.01002.01002,432
Oct 25, 20242.05002.05001.99002.02002.02006,398
Oct 24, 20242.05002.05002.02002.05002.05002,226
Oct 23, 20242.05002.05002.03002.05002.05004,923
Oct 22, 20242.07002.08002.03002.05002.050011,535
Oct 21, 20242.14002.14002.10002.10002.10005,754
Oct 18, 20242.17002.17002.11002.14002.140012,142
Oct 17, 20242.04002.15002.04002.15002.150028,393
Oct 16, 20241.96002.05001.96002.05002.050010,298
Oct 15, 20241.96001.98001.94001.98001.98004,248
Oct 14, 20241.96001.99001.93001.96001.96004,501
Oct 11, 20241.95001.96001.93001.96001.96002,435
Oct 10, 20241.97001.97001.95001.97001.97002,520
Oct 9, 20241.97002.00001.94001.97001.97003,550
Oct 8, 20241.97001.97001.94001.94501.945011,070
Oct 7, 20242.00002.00001.96001.98001.98004,474
Oct 4, 20241.99001.99001.96501.98501.98503,994
Oct 3, 20241.99002.00001.97501.99001.99005,792
Oct 2, 20242.00002.02001.97001.99501.995015,006
Oct 1, 20242.05002.05002.00002.02002.02008,548
Sep 30, 20242.04002.05002.02002.05002.050012,503
Sep 27, 20242.05002.07002.04002.07002.07007,665
Sep 26, 20242.00002.09002.00002.07002.07008,944
Sep 25, 20242.01002.03001.98002.03002.03009,835
Sep 24, 20242.01002.02002.00002.01002.01008,244
Sep 23, 20242.00002.02002.00002.02002.02001,850
Sep 20, 20242.00002.02001.98502.00002.00002,843
Sep 19, 20242.00002.02001.98002.00002.000015,048
Sep 18, 20242.02002.03001.97002.01002.01005,081
Sep 17, 20242.02002.03002.00002.02002.02004,627
Sep 16, 20242.00002.04002.00002.03002.03006,350
Sep 13, 20242.03002.04002.02002.04002.04004,029
Sep 12, 20242.04002.04002.02002.03002.03005,327
Sep 11, 20242.06002.06002.02002.05002.05004,154
Sep 10, 20242.05002.06002.04002.06002.06007,802
Sep 9, 20242.09002.09002.04002.05002.05005,354
Sep 6, 20242.07002.09002.05002.09002.09005,790
Sep 5, 20242.10002.11002.06002.09002.090016,211
Sep 4, 20242.10002.10002.07002.07002.07002,595
Sep 3, 20242.12002.13002.09002.12002.12005,848
Sep 2, 20242.11002.12002.11002.12002.12002,770
Aug 30, 20242.12002.13002.10002.12002.12001,739
Aug 29, 20242.11002.15002.11002.11002.11004,625
Aug 28, 20242.17002.17002.13002.16002.1600930
Aug 27, 20242.17002.18002.15002.17002.17004,877
Aug 26, 20242.16002.18002.15002.18002.18002,780
Aug 23, 20242.19002.19002.15002.18002.18001,650
Aug 22, 20242.18002.20002.15002.20002.20006,645
Aug 21, 20242.19002.20002.17002.19002.190012,077
Aug 20, 20242.15002.17002.14002.17002.17008,721
Aug 19, 20242.07002.12002.03002.11002.11009,809
Aug 16, 20242.08002.10002.04002.06002.06008,330
Aug 14, 20242.03002.09002.03002.08002.08001,417
Aug 13, 20242.02002.03002.00002.03002.03002,695
Aug 12, 20242.05002.05002.00002.04002.04002,020
Aug 9, 20242.04002.04002.00002.03002.03003,680
Aug 8, 20242.05002.05002.01002.04002.04001,806
Aug 7, 20242.00002.06002.00002.05002.05006,335
Aug 6, 20242.01002.02001.91002.00002.000020,134
Aug 5, 20242.05002.10001.93501.97001.970027,397
Aug 2, 20242.16002.17002.10002.14002.140020,570
Aug 1, 20242.16002.16002.14002.16002.16004,898
Jul 31, 20242.17002.18002.15002.16002.16009,902
Jul 30, 20242.18002.21002.16002.18002.18009,746
Jul 29, 20242.22002.22002.19002.19002.19005,720
Jul 26, 20242.23002.23002.20002.21002.21004,380
Jul 25, 20242.21002.23002.20002.23002.23004,658
Jul 24, 20242.23002.28002.23002.25002.25005,325
Jul 23, 20242.26002.30002.22002.29002.290017,432
Jul 22, 20242.15002.25002.15002.25002.250022,788
Jul 19, 20242.16002.18002.14002.15002.150012,326
Jul 18, 20242.18002.23002.18002.18002.180022,215
Jul 17, 20242.24002.24002.18002.20002.200020,510
Jul 16, 20242.21002.26002.20002.23002.23006,934
Jul 15, 2024 0.108 Dividend
Jul 15, 20242.26002.28002.22002.26002.260012,526
Jul 12, 20242.39002.40002.31002.33002.222037,225
Jul 11, 20242.38002.39002.34002.39002.279214,372
Jul 10, 20242.34002.39002.33002.36002.250624,464
Jul 9, 20242.42002.43002.34002.37002.260127,542
Jul 8, 20242.46002.46002.40002.40002.288818,969
Jul 5, 20242.42002.50002.40002.43002.317444,606
Jul 4, 20242.31002.38002.27002.35002.241124,387
Jul 3, 20242.25002.38002.25002.30002.193440,523
Jul 2, 20242.22002.27002.18002.24002.136215,380
Jul 1, 20242.17002.20002.17002.19002.08853,460
Jun 28, 20242.22002.23002.18002.19002.08854,877
Jun 27, 20242.23002.24002.17002.20002.09806,664
Jun 26, 20242.25002.25002.17002.23002.12666,965
Jun 25, 20242.29002.30002.24002.24002.13621,502
Jun 21, 20242.31002.31002.24002.27002.164814,463
Jun 20, 20242.29002.34002.29002.31002.202912,026
Jun 19, 20242.28002.32002.25002.25002.14573,011
Jun 18, 20242.26002.35002.24002.33002.22209,488
Jun 17, 20242.25002.26002.20002.25002.14575,161
Jun 14, 20242.25002.25002.20002.25002.14576,743
Jun 13, 20242.33002.33002.26002.27002.164811,086
Jun 12, 20242.30002.38002.30002.36002.25065,534
Jun 11, 20242.37002.37002.30002.35002.24113,568
Jun 10, 20242.33002.35002.33002.35002.24112,101
Jun 7, 20242.28002.35002.24002.35002.24116,241
Jun 6, 20242.29002.29002.23002.26002.15521,391
Jun 5, 20242.30002.30002.24002.28002.1743809
Jun 4, 20242.29002.30002.26002.28002.1743796
Jun 3, 20242.30002.30002.26002.30002.1934257
May 31, 20242.27002.30002.25002.25002.14573,149
May 30, 20242.38002.38002.26002.34002.2315752
May 29, 20242.31002.31002.23002.29002.18395,527
May 28, 20242.35002.35002.31002.33002.2220319
May 27, 20242.41002.43002.30002.35002.24116,443
May 24, 20242.33002.40002.33002.40002.2888882
May 23, 20242.34002.40002.32002.40002.28881,466
May 22, 20242.45002.47002.34002.34002.231512,722
May 21, 20242.46002.46002.45002.46002.346014
May 20, 20242.41002.47002.41002.46002.3460495
May 17, 20242.47002.48002.46002.46002.34601,140
May 16, 20242.46002.46002.39002.45002.33645,045
May 15, 20242.51002.51002.45002.48002.3650159
May 14, 20242.44002.48002.39002.47002.35552,988
May 13, 20242.45002.46002.40002.43002.31745,796
May 10, 20242.47002.50002.43002.50002.38411,402
May 9, 20242.48002.50002.43002.46002.34604,640
May 8, 20242.46002.50002.43002.47002.35551,270
May 2, 20242.42002.50002.41002.45002.33642,853
Apr 30, 20242.57002.57002.44002.47002.35555,330