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

Athens - Delayed Quote EUR

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

Compare
1.6500
+0.0050
+(0.30%)
At close: April 17 at 5:10:03 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.64001.65001.60001.65001.65006,545
Apr 16, 20251.65001.65501.60501.64501.64501,750
Apr 15, 20251.64001.65001.61501.65001.650021,737
Apr 14, 20251.63001.67501.58001.63501.63509,487
Apr 11, 20251.64501.64501.60001.63001.63002,120
Apr 10, 20251.65001.68001.60001.63501.63503,212
Apr 9, 20251.61001.61501.54501.59001.59008,774
Apr 8, 20251.62001.65501.59001.65001.65006,545
Apr 7, 20251.68001.68001.56001.60001.600017,985
Apr 4, 20251.73401.78001.68401.72201.72209,732
Apr 3, 20251.79601.79601.75801.76201.76203,120
Apr 2, 20251.79801.79801.77201.78801.78801,522
Apr 1, 20251.77801.80001.77001.78601.78602,799
Mar 31, 20251.72201.77601.72201.77601.77608,494
Mar 28, 20251.80001.80001.74201.76001.760020,467
Mar 27, 20251.80201.80201.77001.77601.77606,093
Mar 26, 20251.83201.83601.78401.80401.80403,593
Mar 24, 20251.80801.81001.78001.81001.81002,169
Mar 21, 20251.81801.83601.77001.79801.79802,354
Mar 20, 20251.81801.82801.77401.78801.78804,586
Mar 19, 20251.83001.83001.77801.80001.80002,110
Mar 18, 20251.82801.83001.78401.81201.81202,380
Mar 17, 20251.83601.83601.77801.78001.780016,100
Mar 14, 20251.83001.83001.78401.82001.82001,070
Mar 13, 20251.83001.83601.77201.81801.81801,872
Mar 12, 20251.82201.82201.77001.81401.81402,053
Mar 11, 20251.80001.80001.76001.80001.800011,951
Mar 10, 20251.80201.81801.75001.76801.76806,412
Mar 7, 20251.80001.83001.78801.79801.79801,560
Mar 6, 20251.77001.83401.77001.81201.8120409
Mar 5, 20251.80001.83001.77801.80201.80201,383
Mar 4, 20251.80001.80001.74201.78001.78002,451
Feb 28, 20251.80001.80001.77401.78601.78601,158
Feb 27, 20251.78801.80001.76601.78601.78602,168
Feb 26, 20251.80201.82801.79001.80001.80003,585
Feb 25, 20251.85401.85401.81801.82801.82803,137
Feb 24, 20251.86401.86401.83001.83401.83402,052
Feb 21, 20251.82401.86401.82401.85801.85803,631
Feb 20, 20251.82001.85001.82001.84201.84204,355
Feb 19, 20251.82801.86601.82601.85001.85001,642
Feb 18, 20251.82001.86601.81801.86401.86402,464
Feb 17, 20251.85801.88401.82001.83601.836015,388
Feb 14, 20251.83001.85001.80001.85001.850021,005
Feb 13, 20251.80201.85001.76001.83001.830018,008
Feb 12, 20251.78201.85801.77401.80001.800016,762
Feb 11, 20251.83601.83601.79001.79201.79202,822
Feb 10, 20251.83601.83601.77201.83001.83003,205
Feb 7, 20251.81001.84001.77201.82001.82005,826
Feb 6, 20251.79001.80601.75801.79401.79409,859
Feb 5, 20251.75001.79001.75001.77001.770012,261
Feb 4, 20251.76001.76001.73601.75001.75007,103
Feb 3, 20251.77201.77201.74201.75801.75803,037
Jan 31, 20251.77001.80001.77001.80001.800015,561
Jan 30, 20251.78801.79401.76601.78401.78403,567
Jan 29, 20251.80001.80001.76001.78601.78608,328
Jan 28, 20251.81401.81601.77001.79401.79406,359
Jan 27, 20251.84001.84001.78801.79001.79007,805
Jan 24, 20251.86001.86001.81601.83601.83605,600
Jan 23, 20251.85801.86001.81801.82201.82207,045
Jan 22, 20251.85601.88001.82201.84801.84805,091
Jan 21, 20251.85201.87001.81601.85601.85608,143
Jan 20, 20251.88201.88201.81801.82401.824011,798
Jan 17, 20251.90601.90801.86401.88401.88402,578
Jan 16, 20251.90401.90401.87801.89601.89603,079
Jan 15, 20251.91001.91001.87401.90401.90404,066
Jan 14, 20251.90601.90801.85601.88001.88008,545
Jan 13, 20251.89001.90401.87401.89201.89207,345
Jan 10, 20251.88801.91001.87001.88601.886025,515
Jan 9, 20251.88001.88601.85401.88201.88205,175
Jan 8, 20251.88001.88001.84801.85201.85205,486
Jan 7, 20251.88601.88601.85001.87001.87003,809
Jan 3, 20251.88801.88801.85001.88601.88605,880
Jan 2, 20251.87401.88401.87001.87801.87802,330
Dec 31, 20241.85001.87401.82601.87201.87202,810
Dec 30, 20241.85401.85401.81001.84401.844010,116
Dec 27, 20241.85001.86401.81401.83801.83802,176
Dec 23, 20241.87001.87001.81401.85201.85201,149
Dec 20, 20241.88801.88801.83201.85601.85602,425
Dec 19, 20241.89001.89001.84801.87601.87603,680
Dec 18, 20241.89001.89001.84601.87401.87404,986
Dec 17, 20241.86201.89001.86201.87601.87602,698
Dec 16, 20241.88801.89001.84801.85601.85603,280
Dec 13, 20241.85001.90801.83401.89001.890025,057
Dec 12, 20241.84801.85001.80001.85001.850018,279
Dec 11, 20241.84801.85001.80001.84401.84403,097
Dec 10, 20241.84801.85001.80601.84801.84802,792
Dec 9, 20241.82401.85001.80401.84801.84804,169
Dec 6, 20241.83001.85001.81201.84401.84406,315
Dec 5, 20241.82201.86001.82001.82001.82006,155
Dec 4, 20241.88801.88801.81001.84001.84007,022
Dec 3, 20241.91601.91601.84001.86601.86604,671
Dec 2, 20241.90001.90001.85001.88601.88603,222
Nov 29, 20241.87201.88801.85401.88001.880010,908
Nov 28, 20241.82401.86601.80001.85601.85603,014
Nov 27, 20241.87401.87401.82401.82401.82401,110
Nov 26, 20241.85001.87601.80201.87001.87002,391
Nov 25, 20241.84801.86001.84801.85201.85201,150
Nov 22, 20241.81001.83801.76001.83801.83802,100
Nov 21, 20241.83201.85001.76201.78801.78808,372
Nov 20, 20241.91601.91601.80001.82001.82003,900
Nov 19, 20241.90601.91601.87201.88001.88001,360
Nov 18, 20241.88001.92001.83601.89001.890013,703
Nov 15, 20241.90401.91001.87201.90601.90602,520
Nov 14, 20241.85401.91001.84001.90401.904019,670
Nov 13, 20241.85401.85401.80201.83801.83803,909
Nov 12, 20241.81801.84801.80001.84801.84802,760
Nov 11, 20241.78401.84001.78401.84001.840017,079
Nov 8, 20241.75801.76801.72001.76801.76802,597
Nov 7, 20241.78401.78401.75201.77401.77401,920
Nov 6, 20241.77801.77801.73001.74401.74403,387
Nov 5, 20241.78001.78001.72001.76601.76602,053
Nov 4, 20241.77001.77001.71401.75201.75202,186
Nov 1, 20241.74801.75801.72201.72201.72202,564
Oct 31, 20241.69001.75401.69001.73401.73409,646
Oct 30, 20241.73601.73601.68401.69001.69006,490
Oct 29, 20241.72001.75401.70201.72201.722086,041
Oct 25, 20241.77801.77801.71601.72801.72801,143
Oct 24, 20241.78001.80801.72001.72001.72004,611
Oct 23, 20241.80601.81201.79401.79601.7960400
Oct 22, 20241.84001.84001.75401.79801.79801,820
Oct 21, 20241.71801.85801.69001.82401.824030,792
Oct 18, 20241.70001.71801.68001.71801.71807,794
Oct 17, 20241.70001.70001.68001.69001.69007,600
Oct 16, 20241.69001.70801.66001.70201.702012,950
Oct 15, 20241.69801.69801.65401.67801.67809,624
Oct 14, 20241.67801.70001.65801.67601.67608,521
Oct 11, 20241.70001.70001.65001.68201.68206,897
Oct 10, 20241.70001.72401.65401.69801.69807,706
Oct 9, 20241.70601.70601.63601.68401.68409,352
Oct 8, 20241.68001.70401.65201.66401.66405,028
Oct 7, 20241.69001.70001.65601.66401.66401,397
Oct 4, 20241.68001.68401.64801.67801.67803,877
Oct 3, 20241.69001.69801.66801.67001.67001,544
Oct 2, 20241.69001.70001.65001.69001.69002,966
Oct 1, 20241.70601.70601.64201.69001.69005,846
Sep 30, 20241.71001.71001.68401.70401.70401,714
Sep 27, 20241.72801.72801.67001.68201.682032,767
Sep 26, 20241.70001.71601.68401.70001.70005,806
Sep 25, 20241.71001.71001.68001.70001.70008,797
Sep 24, 20241.69401.73601.67401.70001.700014,720
Sep 23, 20241.69401.71401.68201.71001.71004,347
Sep 20, 20241.64201.73001.64201.69401.694023,989
Sep 19, 20241.63801.68801.62601.68801.68803,456
Sep 18, 20241.67401.67401.62601.65201.65203,506
Sep 17, 20241.66801.66801.65801.66001.66001,695
Sep 16, 20241.64001.67401.64001.66801.66801,280
Sep 13, 20241.64601.65401.62601.65001.65002,594
Sep 12, 20241.63201.68001.62401.64401.64404,387
Sep 11, 20241.64401.68801.63001.67001.67004,155
Sep 10, 20241.66401.67001.64001.65801.65805,035
Sep 9, 20241.65401.68601.63401.65601.656011,751
Sep 6, 20241.70601.70601.66801.67001.67009,551
Sep 5, 20241.69801.71801.68001.70001.700011,210
Sep 4, 20241.70201.70201.66201.69801.69803,040
Sep 3, 20241.72001.72001.68001.71801.71803,451
Sep 2, 20241.71001.71801.67001.71801.71805,654
Aug 30, 20241.69201.72801.67001.70401.70408,062
Aug 29, 20241.68001.72801.67401.70801.70802,211
Aug 28, 20241.72001.73801.67001.72801.72802,348
Aug 27, 20241.73001.73201.69201.71001.71001,490
Aug 26, 20241.73001.73001.70001.71401.71403,229
Aug 23, 20241.69001.73201.69001.72401.72403,285
Aug 22, 20241.70001.72801.67201.70201.70201,585
Aug 21, 20241.67401.71401.67401.71401.71401,529
Aug 20, 20241.71001.71001.67601.69001.69003,353
Aug 19, 20241.70001.72601.66401.70401.70405,127
Aug 16, 20241.71801.71801.66401.68201.68202,861
Aug 14, 20241.67001.70001.65001.70001.70001,681
Aug 13, 20241.71001.71001.65601.65601.65605,051
Aug 12, 20241.71801.71801.71401.71401.7140800
Aug 9, 20241.70201.70201.68001.69801.6980976
Aug 8, 20241.70601.70601.66201.70201.702023,130
Aug 7, 20241.70001.73801.70001.70201.70204,572
Aug 6, 20241.70001.72801.70001.70001.700037,827
Aug 5, 20241.75001.75801.63001.63001.630022,864
Aug 2, 20241.79001.80001.75201.80001.80002,789
Aug 1, 20241.83001.83001.77001.79801.79802,010
Jul 31, 20241.83001.83001.77201.80001.80003,540
Jul 30, 20241.80401.82001.77201.82001.82002,065
Jul 29, 20241.77001.80401.77001.79001.79001,980
Jul 26, 20241.73801.77201.73401.77001.770036,656
Jul 25, 20241.74001.74001.69201.73801.73802,137
Jul 24, 20241.74401.76801.70001.70201.702017,341
Jul 23, 20241.77401.77401.72201.76001.76003,412
Jul 22, 20241.77001.77801.71801.75201.75203,778
Jul 19, 20241.77001.77001.77001.77001.7700100
Jul 18, 20241.76401.76401.73601.75201.75201,545
Jul 17, 20241.76001.76001.68801.75001.75005,982
Jul 16, 20241.76001.76001.75201.75601.7560200
Jul 15, 20241.76601.76801.76601.76801.7680262
Jul 12, 20241.76801.76801.72001.75001.75005,220
Jul 11, 20241.76001.76801.72201.74201.74203,189
Jul 10, 20241.76801.76801.71401.74401.74401,100
Jul 9, 20241.74401.76001.71001.73801.73803,574
Jul 8, 20241.73801.74001.71601.73201.73203,242
Jul 5, 20241.71201.73001.67401.72001.72005,955
Jul 4, 20241.71001.71401.67201.70401.70401,656
Jul 3, 20241.70001.71001.67001.68601.68601,950
Jul 2, 20241.67001.70001.67001.69601.69606,199
Jul 1, 20241.69001.69601.62001.67801.67806,852
Jun 28, 20241.66001.66001.62801.65001.65002,850
Jun 27, 20241.63801.65001.62201.63601.63601,754
Jun 26, 20241.70001.70001.63001.63001.63005,993
Jun 25, 20241.70001.70001.67001.67801.67801,655
Jun 21, 20241.70001.71401.66001.67601.67602,414
Jun 20, 20241.71401.71401.64201.69001.69007,948
Jun 19, 20241.69601.71001.68001.68801.68802,131
Jun 18, 20241.67801.68601.66001.68001.68003,295
Jun 17, 20241.68001.69001.63001.66401.66405,622
Jun 14, 20241.74401.74401.65201.66401.664018,936
Jun 13, 20241.74001.75001.69401.73601.73605,695
Jun 12, 20241.78801.79001.71601.72201.722010,216
Jun 11, 20241.80001.81001.75201.77001.77002,007
Jun 10, 20241.81001.81001.74401.79601.79603,289
Jun 7, 20241.81001.82001.78201.81001.81001,350
Jun 6, 20241.80201.81001.75001.78601.78602,427
Jun 5, 20241.77801.78801.74601.78401.78401,382
Jun 4, 20241.78601.78801.73001.78001.78004,140
Jun 3, 20241.79801.82001.76001.76001.76008,912
May 31, 20241.80001.83601.76201.79601.79603,058
May 30, 20241.81801.83001.78601.79801.79805,046
May 29, 20241.83601.86001.80001.81801.81805,143
May 28, 20241.87801.88001.80201.84401.84405,014
May 27, 20241.91001.91001.81401.85801.85808,821
May 24, 20241.89001.91001.86001.90001.90006,545
May 23, 20241.89601.89801.86401.89001.89006,060
May 22, 20241.90001.90001.86001.87601.87605,233
May 21, 20241.89801.89801.86001.88001.88005,009
May 20, 20241.88801.90001.86001.88801.88805,009
May 17, 20241.85801.89001.82201.87601.87602,114
May 16, 20241.88001.88601.86001.86601.86603,784
May 15, 20241.86801.88001.84001.87201.872014,409
May 14, 20241.85601.86401.82201.86201.862013,029
May 13, 20241.81801.85201.78001.85001.850026,943
May 10, 20241.79201.81801.77601.81601.816010,506
May 9, 20241.79001.80001.76001.80001.80009,449
May 8, 20241.80001.80001.76001.78601.78608,531
May 2, 20241.79801.80601.77001.80001.800011,126
Apr 30, 20241.80801.81001.74201.78801.788027,357
Apr 29, 20241.78001.80001.74001.80001.800016,048
Apr 26, 20241.84401.87801.76001.78001.780073,201
Apr 25, 20241.86001.87801.84001.84401.84407,497
Apr 24, 20241.85801.87001.85001.86801.868010,651
Apr 23, 20241.89801.89801.85001.86001.860013,938
Apr 22, 20241.85601.92001.85601.88001.880018,117
Apr 19, 20241.87001.88001.86001.86401.86401,222
Apr 18, 20241.86801.89001.85201.86001.86009,211
Apr 17, 20241.85001.85801.80601.84801.84804,118