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

Athens - Delayed Quote EUR

Elastron S.A. - Steel Service Centers (ELSTR.AT)

Compare
2.1000
-0.0700
(-3.23%)
At close: April 17 at 5:17:01 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.18002.18002.10002.10002.1000891
Apr 16, 20252.15002.18002.14002.17002.17002,961
Apr 15, 20252.12002.15002.10002.15002.150013,701
Apr 14, 20252.09002.13002.08002.13002.1300425
Apr 11, 20252.07002.14002.06002.14002.14004,074
Apr 10, 20252.10002.13002.06002.12002.12006,905
Apr 9, 20251.93002.06001.93002.06002.06006,803
Apr 8, 20251.95002.09001.95002.07002.07009,075
Apr 7, 20251.96501.97001.88001.96001.960027,429
Apr 4, 20252.08002.08001.97002.02002.020017,766
Apr 3, 20252.20002.20002.09002.09002.090012,139
Apr 2, 20252.16002.25002.12002.25002.25001,897
Apr 1, 20252.15002.20002.11002.16002.160019,368
Mar 31, 20252.22002.26002.16002.16002.160015,467
Mar 28, 20252.25002.29002.20002.27002.270011,501
Mar 27, 20252.27002.30002.21002.29002.29009,460
Mar 26, 20252.27002.32002.27002.30002.30005,283
Mar 24, 20252.30002.30002.30002.30002.3000-
Mar 21, 20252.26002.31002.25002.30002.30002,950
Mar 20, 20252.28002.31002.27002.31002.31002,372
Mar 19, 20252.34002.34002.26002.30002.30003,819
Mar 18, 20252.28002.35002.28002.31002.31009,274
Mar 17, 20252.30002.30002.26002.27002.27001,725
Mar 14, 20252.38002.39002.31002.31002.31005,305
Mar 13, 20252.23002.35002.22002.34002.34009,254
Mar 12, 20252.24002.26002.24002.26002.26001,001
Mar 11, 20252.23002.27002.22002.27002.27001,267
Mar 10, 20252.30002.30002.25002.27002.2700958
Mar 7, 20252.27002.34002.27002.30002.300011,130
Mar 6, 20252.28002.34002.25002.32002.32006,696
Mar 5, 20252.29002.32002.28002.30002.30007,226
Mar 4, 20252.25002.32002.25002.29002.29004,243
Feb 28, 20252.34002.34002.29002.32002.3200151
Feb 27, 20252.30002.30002.30002.30002.3000277
Feb 26, 20252.30002.33002.26002.31002.31002,448
Feb 25, 20252.32002.35002.30002.30002.30001,747
Feb 24, 20252.39002.42002.35002.39002.39001,565
Feb 21, 20252.34002.44002.29002.42002.420015,497
Feb 20, 20252.33002.38002.33002.37002.3700564
Feb 19, 20252.33002.40002.33002.37002.37005,219
Feb 18, 20252.36002.38002.33002.36002.36005,482
Feb 17, 20252.32002.40002.32002.36002.360017,827
Feb 14, 20252.25002.32002.24002.32002.32007,234
Feb 13, 20252.17002.30002.17002.29002.29008,669
Feb 12, 20252.19002.24002.15002.23002.230013,288
Feb 11, 20252.14002.19002.13002.19002.19003,833
Feb 10, 20252.13002.19002.13002.18002.18002,418
Feb 7, 20252.16002.22002.14002.15002.15006,683
Feb 6, 20252.22002.22002.19002.19002.19001,037
Feb 5, 20252.20002.20002.12002.19002.19004,078
Feb 4, 20252.19002.20002.15002.20002.20001,071
Feb 3, 20252.23002.23002.13002.20002.20003,637
Jan 31, 20252.25002.27002.21002.25002.25006,013
Jan 30, 20252.22002.26002.22002.26002.2600221
Jan 29, 20252.23002.29002.23002.27002.27009,329
Jan 28, 20252.25002.27002.23002.27002.2700503
Jan 27, 20252.22002.27002.20002.24002.24002,228
Jan 24, 20252.25002.32002.22002.27002.27007,252
Jan 23, 20252.25002.34002.25002.30002.300013,112
Jan 22, 20252.14002.30002.14002.25002.250039,724
Jan 21, 20252.08002.12002.05002.12002.12009,773
Jan 20, 20252.10002.10002.05002.06002.06002,836
Jan 17, 20252.10002.10002.05002.10002.10007,976
Jan 16, 20252.10002.10002.05002.09002.09004,434
Jan 15, 20252.08002.12002.07002.10002.10002,179
Jan 14, 20252.12002.13002.08002.08002.08006,735
Jan 13, 20252.02002.10002.02002.10002.100015,944
Jan 10, 20252.12002.15002.07002.07002.070014,207
Jan 9, 20252.09002.12002.08002.12002.12009,336
Jan 8, 20252.09002.12002.08002.09002.09003,435
Jan 7, 20252.07002.13002.04002.09002.090012,201
Jan 3, 20252.08002.10002.04002.07002.07005,443
Jan 2, 20252.01002.07002.01002.07002.07003,209
Dec 31, 20242.01002.03001.96502.00002.00008,441
Dec 30, 20242.04002.04001.98001.99001.99003,678
Dec 27, 20242.07002.07001.98502.03002.03003,905
Dec 23, 20242.03002.07002.01002.02002.02004,846
Dec 20, 20242.01002.08002.01002.08002.0800438
Dec 19, 20242.04002.10002.03002.06002.06002,055
Dec 18, 20242.03002.07002.03002.07002.07004,725
Dec 17, 20242.01002.14002.01002.08002.08002,075
Dec 16, 20242.02002.05002.01002.05002.05002,477
Dec 13, 20242.01002.05001.97502.05002.05003,270
Dec 12, 20242.01002.04001.99001.99001.99007,282
Dec 11, 20241.98502.05001.97502.04002.04002,224
Dec 10, 20242.04002.07002.02002.02002.0200730
Dec 9, 20242.01002.03002.01002.03002.0300241
Dec 6, 20242.01002.03001.96002.00002.00003,884
Dec 5, 20242.00002.00001.98502.00002.00003,236
Dec 4, 20241.99501.99501.94501.98001.98001,366
Dec 3, 20241.96501.97501.93501.97501.97506,386
Dec 2, 20241.98001.99001.96501.96501.96505,096
Nov 29, 20242.03002.03001.97501.98001.98005,081
Nov 28, 20241.96002.00001.96002.00002.0000290
Nov 27, 20242.00002.00001.96002.00002.00003,145
Nov 26, 20242.04002.04001.98002.00002.00007,508
Nov 25, 20242.01002.03001.99502.02002.02002,153
Nov 22, 20242.06002.06001.98002.05002.0500647
Nov 21, 20242.02002.04002.01002.02002.02001,825
Nov 20, 20242.06002.06002.01002.06002.0600331
Nov 19, 20242.01002.04001.98002.02002.02004,306
Nov 18, 20241.98002.06001.98002.06002.06002,954
Nov 15, 20242.07002.07002.00002.00002.00001,280
Nov 14, 20242.06002.13002.01002.06002.06002,303
Nov 13, 20242.04002.04002.00002.04002.04002,202
Nov 12, 20242.06002.06002.03002.03002.0300892
Nov 11, 20242.03002.05002.00002.05002.05005,575
Nov 8, 20242.01002.08001.97002.08002.08007,462
Nov 7, 20242.01002.04002.00002.04002.04001,437
Nov 6, 20242.03002.07002.03002.05002.0500192
Nov 5, 20242.01002.06002.00002.03002.0300333
Nov 4, 20242.02002.05002.00002.04002.04005,565
Nov 1, 20242.01002.07001.99002.07002.07002,805
Oct 31, 20241.96002.00001.93501.97001.97003,926
Oct 30, 20242.03002.03001.93001.98001.98009,059
Oct 29, 20242.04002.07002.00002.03002.03003,296
Oct 25, 20242.00002.04001.98002.04002.04001,128
Oct 24, 20242.03002.06002.00002.04002.04001,985
Oct 23, 20242.00002.07002.00002.05002.0500949
Oct 22, 20242.01002.04002.00002.04002.04003,410
Oct 21, 20242.06002.06002.04002.04002.040026
Oct 18, 20242.03002.06002.01002.05002.050014,295
Oct 17, 20242.06002.06002.03002.06002.06002,399
Oct 16, 20242.07002.07002.04002.06002.06001,054
Oct 15, 20242.06002.06002.00002.05002.05001,770
Oct 14, 20242.05002.05002.03002.04002.040071
Oct 11, 20242.00002.02002.00002.02002.02001,464
Oct 10, 20242.02002.03001.99002.03002.0300247
Oct 9, 20242.01002.01001.99002.01002.0100751
Oct 8, 20241.99502.00001.96001.99501.99504,052
Oct 7, 20242.00002.03001.98001.98001.980017,836
Oct 4, 20242.02002.06001.99502.05002.05007,409
Oct 3, 20242.07002.10002.04002.05002.0500965
Oct 2, 20242.07002.08002.01002.07002.07006,783
Oct 1, 20242.09002.10002.04002.06002.06008,756
Sep 30, 20242.07002.12002.07002.12002.12001,357
Sep 27, 20242.10002.15002.10002.15002.15004,767
Sep 26, 20242.07002.15002.04002.14002.14006,901
Sep 25, 20242.11002.11002.09002.10002.1000924
Sep 24, 20242.04002.08002.00002.07002.070010,878
Sep 23, 20242.04002.08002.04002.04002.04002,001
Sep 20, 20242.07002.09002.05002.06002.06003,718
Sep 19, 20242.12002.12002.12002.12002.120052
Sep 18, 20242.08002.12002.05002.12002.12001,594
Sep 17, 20242.10002.10002.10002.10002.1000-
Sep 16, 20242.06002.10002.04002.10002.10001,421
Sep 13, 20242.06002.11002.04002.10002.10001,367
Sep 12, 20242.09002.10002.09002.10002.10002,000
Sep 11, 20242.06002.11002.05002.09002.09001,999
Sep 10, 20242.10002.13002.09002.09002.09001,807
Sep 9, 20242.12002.15002.09002.15002.1500623
Sep 6, 20242.11002.16002.10002.14002.14003,069
Sep 5, 20242.10002.19002.10002.19002.19001,872
Sep 4, 20242.13002.14002.13002.13002.13001,302
Sep 3, 20242.10002.13002.08002.13002.13001,742
Sep 2, 20242.12002.14002.07002.14002.14003,516
Aug 30, 20242.11002.13002.08002.13002.13002,897
Aug 29, 20242.10002.12002.10002.11002.11001,952
Aug 28, 20242.11002.14002.08002.12002.12004,687
Aug 27, 20242.15002.15002.11002.14002.14004,430
Aug 26, 20242.15002.20002.15002.20002.2000202
Aug 23, 20242.17002.17002.17002.17002.17001,731
Aug 22, 20242.17002.21002.16002.21002.21004,010
Aug 21, 20242.17002.19002.17002.19002.19002,367
Aug 20, 20242.19002.22002.11002.22002.22004,859
Aug 19, 20242.20002.22002.14002.18002.18001,251
Aug 16, 20242.16002.20002.10002.18002.18001,640
Aug 14, 20242.14002.14002.07002.11002.11003,663
Aug 13, 20242.10002.14002.09002.14002.1400471
Aug 12, 20242.05002.13002.04002.13002.13006,734
Aug 9, 20242.10002.10002.10002.10002.1000111
Aug 8, 20242.07002.10002.07002.07002.07002,632
Aug 7, 20242.17002.17002.06002.11002.11007,048
Aug 6, 20242.09002.15002.03002.09002.09005,505
Aug 5, 20242.09002.11001.98002.04002.04007,616
Aug 2, 20242.16002.20002.10002.20002.200013,704
Aug 1, 20242.22002.27002.21002.25002.2500511
Jul 31, 20242.26002.26002.21002.25002.25002,285
Jul 30, 20242.29002.29002.23002.28002.28003,354
Jul 29, 20242.25002.31002.25002.31002.31001,961
Jul 26, 20242.26002.26002.26002.26002.2600332
Jul 25, 20242.29002.29002.25002.26002.26001,210
Jul 24, 20242.24002.30002.24002.30002.30002,716
Jul 23, 20242.24002.25002.21002.24002.24002,590
Jul 22, 20242.25002.28002.25002.25002.2500926
Jul 19, 20242.26002.29002.21002.29002.29001,514
Jul 18, 20242.29002.32002.28002.31002.3100671
Jul 17, 20242.35002.35002.26002.34002.34001,536
Jul 16, 20242.28002.34002.28002.34002.3400850
Jul 15, 20242.30002.30002.24002.30002.30001,086
Jul 12, 20242.26002.30002.26002.30002.30001,731
Jul 11, 20242.26002.32002.24002.32002.32004,108
Jul 10, 20242.32002.32002.32002.32002.3200-
Jul 9, 20242.29002.32002.25002.32002.32001,772
Jul 8, 20242.29002.29002.20002.29002.29006,248
Jul 5, 20242.30002.34002.22002.26002.26008,354
Jul 4, 20242.20002.30002.20002.29002.29007,098
Jul 3, 20242.09002.24002.09002.17002.17005,655
Jul 2, 20242.08002.11002.05002.11002.11001,521
Jul 1, 20242.07002.12002.06002.09002.09004,552
Jun 28, 20242.07002.08002.03002.03002.030011,458
Jun 27, 20242.02002.08002.00002.03002.030014,959
Jun 26, 20242.04002.06002.01002.02002.020014,813
Jun 25, 20242.10002.13002.04002.04002.040025,296
Jun 21, 20242.10002.14002.10002.11002.11002,836
Jun 20, 20242.12002.14002.07002.14002.14008,979
Jun 19, 20242.17002.17002.11002.13002.13004,412
Jun 18, 20242.19002.21002.14002.17002.17003,975
Jun 17, 20242.18002.23002.12002.18002.18006,934
Jun 14, 20242.21002.21002.16002.16002.16004,699
Jun 13, 20242.27002.27002.20002.21002.21009,071
Jun 12, 20242.25002.30002.24002.30002.3000286
Jun 11, 20242.27002.32002.27002.30002.30002,493
Jun 10, 20242.24002.32002.24002.30002.30005,703
Jun 7, 20242.26002.30002.21002.28002.28006,820
Jun 6, 20242.20002.28002.19002.25002.25004,795
Jun 5, 20242.32002.32002.23002.24002.24003,638
Jun 4, 20242.27002.32002.24002.32002.32003,060
Jun 3, 20242.32002.32002.31002.31002.3100125
May 31, 20242.30002.30002.20002.29002.290010,361
May 30, 20242.27002.27002.25002.27002.2700436
May 29, 20242.25002.28002.23002.27002.27007,269
May 28, 20242.28002.29002.26002.29002.29004,837
May 27, 20242.28002.32002.26002.32002.32005,315
May 24, 20242.30002.32002.26002.32002.32005,776
May 23, 20242.30002.30002.28002.30002.30002,621
May 22, 20242.43002.43002.26002.26002.260015,269
May 21, 20242.38002.38002.34002.37002.37002,470
May 20, 20242.45002.48002.39002.42002.42007,078
May 17, 20242.44002.49002.40002.43002.43009,737
May 16, 20242.35002.42002.32002.42002.42006,138
May 15, 20242.32002.43002.31002.35002.350011,873
May 14, 20242.32002.35002.28002.35002.35007,256
May 13, 20242.35002.36002.28002.30002.300012,786
May 10, 20242.37002.37002.33002.33002.33005,090
May 9, 20242.31002.37002.31002.36002.36005,448
May 8, 20242.33002.38002.27002.34002.340010,945
May 2, 20242.33002.36002.32002.33002.33007,886
Apr 30, 20242.44002.44002.31002.36002.360018,229
Apr 29, 20242.45002.47002.45002.45002.45002,232
Apr 26, 20242.46002.46002.38002.44002.44003,873
Apr 25, 20242.44002.48002.44002.46002.46002,975
Apr 24, 20242.52002.52002.44002.48002.48004,865
Apr 23, 20242.47002.57002.47002.48002.48006,480
Apr 22, 20242.45002.52002.40002.46002.46006,931
Apr 19, 20242.40002.44002.37002.41002.41009,947
Apr 18, 20242.48002.48002.37002.39002.39001,886
Apr 17, 20242.34002.52002.34002.38002.38005,088

Related Tickers

ZEUS Olympic Steel, Inc.
30.59
+1.09%
 
STLD Steel Dynamics, Inc.
118.29
+0.92%
 
NUE Nucor Corporation
110.50
+1.42%
 
X United States Steel Corporation
41.56
-0.62%