Evropi Holdings Societe Anonyme (ATH:EVR)
Greece
· Delayed Price · Currency is EUR 2.120
+0.010 (0.47%)
At close: Sep 24, 2025
ATH:EVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.05 | 2.10 | 2.00 | 2.07 | 2.07 | 0.49% | 61,452 |
| Sep 25, 2025 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | -2.83% | 59,726 |
| Sep 24, 2025 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | 0.47% | 52,875 |
| Sep 23, 2025 | 2.13 | 2.17 | 2.11 | 2.11 | 2.11 | -1.40% | 175,122 |
| Sep 22, 2025 | 2.00 | 2.14 | 2.00 | 2.14 | 2.14 | 7.00% | 170,135 |
| Sep 19, 2025 | 2.02 | 2.03 | 2.00 | 2.00 | 2.00 | - | 15,160 |
| Sep 18, 2025 | 2.01 | 2.04 | 1.98 | 2.00 | 2.00 | 0.50% | 38,048 |
| Sep 17, 2025 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -2.45% | 44,785 |
| Sep 16, 2025 | 2.05 | 2.05 | 2.01 | 2.04 | 2.04 | -0.49% | 16,970 |
| Sep 15, 2025 | 2.06 | 2.06 | 2.01 | 2.05 | 2.05 | - | 18,329 |
| Sep 12, 2025 | 2.08 | 2.09 | 2.00 | 2.05 | 2.05 | -1.44% | 36,330 |
| Sep 11, 2025 | 2.06 | 2.08 | 2.01 | 2.08 | 2.08 | 1.46% | 28,798 |
| Sep 10, 2025 | 2.01 | 2.07 | 2.01 | 2.05 | 2.05 | 2.50% | 49,265 |
| Sep 9, 2025 | 2.01 | 2.04 | 1.96 | 2.00 | 2.00 | 0.76% | 53,088 |
| Sep 8, 2025 | 2.02 | 2.03 | 1.98 | 1.99 | 1.99 | -1.24% | 19,201 |
| Sep 5, 2025 | 2.01 | 2.03 | 2.00 | 2.01 | 2.01 | - | 29,162 |
| Sep 4, 2025 | 2.08 | 2.09 | 2.00 | 2.01 | 2.01 | -1.47% | 97,332 |
| Sep 3, 2025 | 2.03 | 2.07 | 2.03 | 2.04 | 2.04 | -0.49% | 51,149 |
| Sep 2, 2025 | 2.10 | 2.10 | 2.00 | 2.05 | 2.05 | -2.38% | 156,505 |
| Sep 1, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -2.33% | 54,042 |
| Aug 29, 2025 | 2.15 | 2.16 | 2.10 | 2.15 | 2.15 | 0.47% | 41,236 |
| Aug 28, 2025 | 2.15 | 2.20 | 2.10 | 2.14 | 2.14 | -0.47% | 129,801 |
| Aug 27, 2025 | 2.12 | 2.21 | 2.12 | 2.15 | 2.15 | 1.42% | 122,792 |
| Aug 26, 2025 | 2.10 | 2.13 | 2.08 | 2.12 | 2.12 | 0.47% | 56,549 |
| Aug 25, 2025 | 2.14 | 2.18 | 2.10 | 2.11 | 2.11 | -1.40% | 125,570 |
| Aug 22, 2025 | 2.19 | 2.19 | 2.13 | 2.14 | 2.14 | -1.83% | 52,660 |
| Aug 21, 2025 | 2.19 | 2.20 | 2.16 | 2.18 | 2.18 | -0.91% | 75,990 |
| Aug 20, 2025 | 2.13 | 2.22 | 2.10 | 2.20 | 2.20 | 4.27% | 244,814 |
| Aug 19, 2025 | 2.05 | 2.14 | 2.01 | 2.11 | 2.11 | 4.98% | 177,223 |
| Aug 18, 2025 | 2.05 | 2.07 | 2.00 | 2.01 | 2.01 | -2.90% | 62,786 |
| Aug 14, 2025 | 2.09 | 2.13 | 2.05 | 2.07 | 2.07 | -0.96% | 112,531 |
| Aug 13, 2025 | 2.00 | 2.13 | 1.98 | 2.09 | 2.09 | 5.82% | 229,501 |
| Aug 12, 2025 | 1.99 | 2.03 | 1.97 | 1.98 | 1.98 | -1.00% | 142,520 |
| Aug 11, 2025 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 3.64% | 137,384 |
| Aug 8, 2025 | 1.96 | 1.97 | 1.93 | 1.93 | 1.93 | -1.28% | 48,205 |
| Aug 7, 2025 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | 0.26% | 47,892 |
| Aug 6, 2025 | 1.94 | 1.95 | 1.90 | 1.95 | 1.95 | 0.52% | 150,042 |
| Aug 5, 2025 | 1.93 | 1.98 | 1.89 | 1.94 | 1.94 | 1.04% | 128,257 |
| Aug 4, 2025 | 1.87 | 1.95 | 1.86 | 1.92 | 1.92 | 2.41% | 54,038 |
| Aug 1, 2025 | 1.92 | 1.92 | 1.85 | 1.87 | 1.87 | -1.84% | 67,175 |
| Jul 31, 2025 | 1.90 | 1.93 | 1.90 | 1.91 | 1.91 | 0.79% | 200,930 |
| Jul 30, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | 0.27% | 47,721 |
| Jul 29, 2025 | 1.88 | 1.90 | 1.85 | 1.89 | 1.89 | 0.27% | 236,294 |
| Jul 28, 2025 | 1.86 | 1.91 | 1.85 | 1.88 | 1.88 | 1.08% | 96,318 |
| Jul 25, 2025 | 1.89 | 1.90 | 1.85 | 1.86 | 1.86 | -0.80% | 48,367 |
| Jul 24, 2025 | 1.89 | 1.92 | 1.86 | 1.88 | 1.88 | -0.79% | 42,693 |
| Jul 23, 2025 | 1.88 | 1.92 | 1.88 | 1.89 | 1.89 | 0.80% | 63,202 |
| Jul 22, 2025 | 1.92 | 1.96 | 1.88 | 1.88 | 1.88 | -2.34% | 111,948 |
| Jul 21, 2025 | 1.92 | 1.95 | 1.89 | 1.92 | 1.92 | 1.86% | 171,043 |
| Jul 18, 2025 | 1.90 | 1.94 | 1.89 | 1.89 | 1.89 | -2.58% | 129,641 |