Athens - Delayed Quote
EUR
Elvalhalcor Hellenic Copper and Aluminium Industry S.A. (ELHA.AT)
3.5200
+0.1000
(+2.92%)
At close: 5:15:34 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
3.4550
3.5400
3.4400
3.5200
3.5200
423,218
Nov 9, 2026
3.4150
3.4400
3.3950
3.4200
3.4200
388,996
Nov 6, 2026
3.3650
3.4300
3.3400
3.3700
3.3700
681,796
Nov 5, 2026
3.5700
3.5700
3.4200
3.4200
3.4200
470,188
Nov 4, 2026
3.5100
3.5700
3.5100
3.5450
3.5450
547,664
Nov 3, 2026
3.5100
3.5100
3.4200
3.4800
3.4800
430,052
Nov 2, 2026
3.5650
3.5650
3.4650
3.5100
3.5100
463,792
Oct 30, 2026
3.4550
3.5900
3.4150
3.5150
3.5150
826,554
Oct 29, 2026
3.4000
3.4550
3.3850
3.4550
3.4550
498,732
Oct 27, 2026
3.4100
3.4350
3.3700
3.4000
3.4000
531,691
Oct 26, 2026
3.4000
3.4500
3.3500
3.4000
3.4000
463,375
Oct 23, 2026
3.4400
3.4550
3.3400
3.4000
3.4000
543,946
Oct 22, 2026
3.4700
3.5000
3.4200
3.4200
3.4200
500,478
Oct 21, 2026
3.3700
3.5000
3.3700
3.5000
3.5000
641,834
Oct 20, 2026
3.4200
3.4400
3.3500
3.3700
3.3700
709,717
Oct 19, 2026
3.4950
3.5200
3.3850
3.4000
3.4000
424,532
Oct 16, 2026
3.4500
3.4850
3.4200
3.4850
3.4850
281,621
Oct 15, 2026
3.4350
3.4400
3.3600
3.4100
3.4100
371,874
Oct 14, 2026
3.4700
3.5100
3.4000
3.4200
3.4200
425,071
Oct 13, 2026
3.4750
3.5200
3.4350
3.4350
3.4350
460,278
Oct 12, 2026
3.3950
3.4700
3.3950
3.4400
3.4400
601,728
Oct 9, 2026
3.4600
3.4800
3.3300
3.3500
3.3500
1,009,005
Oct 8, 2026
3.6050
3.6100
3.4000
3.4050
3.4050
1,869,232
Oct 7, 2026
3.7900
3.8050
3.5900
3.6400
3.6400
679,983
Oct 6, 2026
3.8000
3.8300
3.7450
3.7600
3.7600
413,790
Oct 5, 2026
3.8000
3.8450
3.7800
3.7800
3.7800
447,219
Oct 2, 2026
3.7750
3.8600
3.7500
3.8100
3.8100
1,116,769
Oct 1, 2026
3.7700
3.7950
3.7250
3.7750
3.7750
448,270
Sep 30, 2026
3.7650
3.8150
3.7550
3.7600
3.7600
497,096
Sep 29, 2026
3.7750
3.8300
3.7650
3.7650
3.7650
409,025
Sep 28, 2026
3.6550
3.7700
3.6300
3.7700
3.7700
470,772
Sep 25, 2026
3.6800
3.7700
3.6300
3.6550
3.6550
421,945
Sep 24, 2026
3.7400
3.7700
3.6300
3.6900
3.6900
427,038
Sep 23, 2026
3.8500
3.8700
3.7400
3.7500
3.7500
693,172
Sep 22, 2026
3.7400
3.8400
3.7100
3.8300
3.8300
1,064,376
Sep 21, 2026
3.5950
3.7600
3.5600
3.7300
3.7300
821,356
Sep 18, 2026
3.5000
3.5750
3.4750
3.5750
3.5750
3,358,470
Sep 17, 2026
3.5150
3.5150
3.4300
3.4700
3.4700
818,576
Sep 16, 2026
3.5200
3.5700
3.5050
3.5150
3.5150
506,062
Sep 15, 2026
3.5200
3.5450
3.5000
3.5200
3.5200
635,758
Sep 14, 2026
3.6550
3.6600
3.5100
3.5500
3.5500
1,107,328
Sep 11, 2026
3.6500
3.6950
3.6400
3.6600
3.6600
416,533
Sep 10, 2026
3.6400
3.6850
3.6350
3.6400
3.6400
493,403
Sep 9, 2026
3.7000
3.7200
3.6250
3.6400
3.6400
641,289
Sep 8, 2026
3.7100
3.7300
3.6850
3.7000
3.7000
374,830
Sep 7, 2026
3.7650
3.7650
3.7000
3.7100
3.7100
449,497
Sep 4, 2026
3.7500
3.7800
3.7200
3.7450
3.7450
554,304
Sep 3, 2026
3.6500
3.7350
3.6500
3.7200
3.7200
562,247
Sep 2, 2026
3.6750
3.6850
3.6400
3.6500
3.6500
802,221
Sep 1, 2026
3.7500
3.7500
3.6500
3.6750
3.6750
808,594
Aug 31, 2026
3.7750
3.7750
3.7200
3.7200
3.7200
406,686
Aug 28, 2026
3.7600
3.8050
3.7500
3.7500
3.7500
576,354
Aug 27, 2026
3.8350
3.8400
3.7500
3.7600
3.7600
866,327
Aug 26, 2026
3.8600
3.8600
3.8000
3.8200
3.8200
730,002
Aug 25, 2026
3.8800
3.9250
3.8400
3.8400
3.8400
943,121
Aug 24, 2026
3.8000
3.8800
3.8000
3.8500
3.8500
980,300
Aug 21, 2026
3.7350
3.8100
3.7200
3.7800
3.7800
1,068,945
Aug 20, 2026
3.6600
3.7400
3.6600
3.7200
3.7200
968,019
Aug 19, 2026
3.6650
3.7050
3.6400
3.6500
3.6500
1,155,327
Aug 18, 2026
3.6800
3.6850
3.6300
3.6650
3.6650
988,489
Aug 17, 2026
3.6800
3.7050
3.6250
3.6400
3.6400
1,140,456
Aug 14, 2026
3.7300
3.7300
3.6400
3.6400
3.6400
1,468,765
Aug 13, 2026
3.7450
3.7600
3.6800
3.7000
3.7000
1,493,985
Aug 12, 2026
3.7400
3.7750
3.6900
3.7100
3.7100
958,258
Aug 11, 2026
3.6850
3.7250
3.6700
3.7100
3.7100
1,335,237
Aug 10, 2026
3.7500
3.8000
3.6450
3.6600
3.6600
2,408,366
Aug 7, 2026
3.7300
3.7700
3.7000
3.7250
3.7250
915,049
Aug 6, 2026
3.8800
3.8800
3.7150
3.7300
3.7300
1,313,033
Aug 5, 2026
3.9050
3.9300
3.8200
3.8500
3.8500
684,261
Aug 4, 2026
3.9150
3.9450
3.8800
3.8950
3.8950
778,802
Aug 3, 2026
3.7900
3.9000
3.7900
3.8950
3.8950
1,186,359
Jul 31, 2026
3.8400
3.8700
3.7400
3.7400
3.7400
1,276,247
Jul 30, 2026
3.6600
3.8200
3.6150
3.7950
3.7950
1,396,815
Jul 29, 2026
3.7500
3.7800
3.6400
3.6400
3.6400
2,377,274
Jul 28, 2026
3.6650
3.7000
3.6300
3.6600
3.6600
1,736,992
Jul 27, 2026
3.8400
3.8500
3.6650
3.6650
3.6650
1,841,444
Jul 24, 2026
3.6900
3.8600
3.6500
3.7100
3.7100
1,553,262
Jul 23, 2026
3.8500
3.8900
3.6200
3.6200
3.6200
3,483,429
Jul 22, 2026
3.9950
3.9950
3.7300
3.8250
3.8250
7,761,626
Jul 21, 2026
4.1000
4.1500
4.0600
4.0800
4.0800
805,186
Jul 20, 2026
4.2500
4.2500
4.0150
4.1000
4.1000
1,180,343
Jul 17, 2026
4.3000
4.3550
4.2500
4.2600
4.2600
708,640
Jul 16, 2026
4.6000
4.6000
4.4000
4.4300
4.4300
1,021,479
Jul 15, 2026
4.7000
4.7300
4.5300
4.6500
4.6500
622,118
Jul 14, 2026
4.9000
4.9000
4.6800
4.7500
4.7500
464,856
Jul 13, 2026
4.9000
4.9000
4.7200
4.8600
4.8600
317,101
Jul 10, 2026
4.8500
4.9600
4.8100
4.9000
4.9000
253,705
Jul 9, 2026
4.9600
5.0100
4.8150
4.8400
4.8400
357,036
Jul 8, 2026
5.0200
5.0800
4.8600
4.9600
4.9600
402,254
Jul 7, 2026
5.0000
5.0600
4.9500
5.0200
5.0200
383,373
Jul 6, 2026
5.0500
5.1000
4.9750
5.0000
5.0000
485,941
Jul 3, 2026
5.0000
5.0300
4.9500
4.9750
4.9750
280,479
Jul 2, 2026
4.9500
5.1100
4.9500
4.9500
4.9500
333,534
Jul 1, 2026
4.9500
5.1000
4.9500
4.9500
4.9500
298,594
Jun 30, 2026
5.1900
5.1900
4.9700
5.0000
5.0000
297,218
Jun 29, 2026
5.1800
5.3300
4.9800
5.1000
5.1000
431,021
Jun 26, 2026
5.2800
5.4000
5.0800
5.1500
5.1500
410,586
Jun 25, 2026
5.5800
5.6800
5.2900
5.2900
5.2900
414,728
Jun 24, 2026
5.5500
5.7200
5.4500
5.6000
5.6000
350,431
Jun 23, 2026
5.6100
5.8500
5.5900
5.6000
5.6000
523,103
Jun 22, 2026
0.11017
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
5.3100
5.8100
5.3100
5.7200
5.7200
907,942
Jun 19, 2026
4.8000
5.3100
4.6500
5.3100
5.1998
1,074,448
Jun 18, 2026
4.6800
4.7350
4.5900
4.6500
4.5535
240,618
Jun 17, 2026
4.7800
4.7800
4.6550
4.6800
4.5829
193,061
Jun 16, 2026
4.7800
4.8400
4.7300
4.7350
4.6368
211,268
Jun 15, 2026
4.7450
4.8100
4.6500
4.7600
4.6612
284,893
Jun 12, 2026
4.8800
4.9250
4.5700
4.5750
4.4801
557,353
Jun 11, 2026
4.7950
4.8400
4.6900
4.7200
4.6221
208,977
Jun 10, 2026
4.8800
4.9450
4.7000
4.7950
4.6955
235,034
Jun 9, 2026
5.0500
5.1600
4.8750
4.9000
4.7983
365,673
Jun 8, 2026
5.0000
5.1400
4.9900
5.0700
4.9648
224,542
Jun 5, 2026
5.1000
5.2800
5.0900
5.1700
5.0627
157,534
Jun 4, 2026
5.2600
5.3300
5.1200
5.1500
5.0431
258,626
Jun 3, 2026
5.3200
5.3900
5.2000
5.2600
5.1509
240,767
Jun 2, 2026
5.0500
5.3400
5.0500
5.2800
5.1705
269,528
May 29, 2026
5.1200
5.2000
5.0300
5.0500
4.9452
317,857
May 28, 2026
5.0100
5.1200
4.9650
5.0100
4.9061
316,312
May 27, 2026
5.0700
5.1500
4.9650
5.1200
5.0138
240,100
May 26, 2026
5.0700
5.1000
4.9650
5.0700
4.9648
214,098
May 25, 2026
5.0800
5.1500
5.0200
5.0700
4.9648
280,223
May 22, 2026
4.9350
4.9950
4.8200
4.9500
4.8473
224,728
May 21, 2026
4.9800
5.0400
4.7400
4.8550
4.7543
304,195
May 20, 2026
4.8500
4.9900
4.6900
4.8700
4.7690
388,499
May 19, 2026
5.2300
5.3000
4.8000
4.8100
4.7102
592,200
May 18, 2026
5.4500
5.4500
5.2300
5.2300
5.1215
423,583
May 15, 2026
5.4700
5.6300
5.2800
5.5900
5.4740
718,875
May 14, 2026
5.1500
5.4700
5.1500
5.4700
5.3565
576,477
May 13, 2026
4.9950
5.1600
4.9150
5.1500
5.0431
529,042
May 12, 2026
4.7500
4.9500
4.7050
4.9400
4.8375
391,081
May 11, 2026
4.7200
4.8200
4.6250
4.8000
4.7004
260,795
May 8, 2026
4.5950
4.7500
4.5200
4.7200
4.6221
270,839
May 7, 2026
4.5500
4.7500
4.5500
4.6000
4.5046
259,989
May 6, 2026
4.3950
4.5950
4.3950
4.5500
4.4556
501,068
May 5, 2026
4.0200
4.3500
3.9950
4.3500
4.2597
302,137
May 4, 2026
3.9800
4.0900
3.9100
4.0400
3.9562
135,147
Apr 30, 2026
4.0350
4.0600
3.9700
3.9800
3.8974
173,767
Apr 29, 2026
3.8800
4.0700
3.8500
4.0200
3.9366
188,208
Apr 28, 2026
4.0000
4.0150
3.8750
3.9100
3.8289
115,857
Apr 27, 2026
4.0000
4.0800
3.9850
3.9850
3.9023
152,529
Apr 24, 2026
4.0000
4.0500
3.9300
3.9700
3.8876
117,510
Apr 23, 2026
3.9750
3.9950
3.9150
3.9800
3.8974
103,492
Apr 22, 2026
4.0700
4.0900
3.9850
3.9850
3.9023
139,208
Apr 21, 2026
4.0600
4.1150
3.9950
4.0800
3.9953
105,576
Apr 20, 2026
4.0800
4.1150
4.0150
4.0150
3.9317
176,987
Apr 17, 2026
4.0950
4.2300
3.9750
4.2000
4.1129
325,820
Apr 16, 2026
4.0400
4.1400
4.0000
4.0100
3.9268
156,087
Apr 15, 2026
4.1000
4.1600
4.0400
4.0400
3.9562
163,276
Apr 14, 2026
3.9650
4.1500
3.9650
4.0850
4.0002
207,216
Apr 9, 2026
3.9000
4.0350
3.8500
3.9650
3.8827
210,123
Apr 8, 2026
3.8450
4.0200
3.8100
3.9850
3.9023
430,403
Apr 7, 2026
3.6300
3.7100
3.5300
3.5600
3.4861
103,106
Apr 2, 2026
3.6600
3.6800
3.5400
3.5900
3.5155
225,300
Apr 1, 2026
3.6800
3.7550
3.6050
3.7300
3.6526
287,161
Mar 31, 2026
3.4000
3.5400
3.4000
3.5050
3.4323
161,882
Mar 30, 2026
3.3100
3.4000
3.3000
3.3700
3.3001
159,445
Mar 27, 2026
3.3450
3.4500
3.3400
3.3400
3.2707
195,605
Mar 26, 2026
3.4950
3.4950
3.3450
3.4650
3.3931
210,525
Mar 24, 2026
3.5000
3.5400
3.3900
3.4250
3.3539
166,946
Mar 23, 2026
3.3800
3.6000
3.2100
3.4550
3.3833
453,694
Mar 20, 2026
3.5600
3.6400
3.4000
3.5000
3.4274
267,464
Mar 19, 2026
3.6000
3.6050
3.4450
3.5000
3.4274
304,374
Mar 18, 2026
3.8500
3.9200
3.6800
3.7000
3.6232
178,470
Mar 17, 2026
3.8750
3.8750
3.7800
3.8500
3.7701
181,903
Mar 16, 2026
3.8800
3.8950
3.8000
3.8500
3.7701
121,013
Mar 13, 2026
3.8200
3.9350
3.8000
3.9150
3.8338
131,330
Mar 12, 2026
3.9000
3.9700
3.8400
3.8400
3.7603
263,659
Mar 11, 2026
3.8500
4.0150
3.8250
3.9700
3.8876
157,458
Mar 10, 2026
3.9600
4.0400
3.8200
3.8950
3.8142
313,800
Mar 9, 2026
3.7250
3.8200
3.6700
3.7800
3.7016
343,119
Mar 6, 2026
4.0200
4.0800
3.8700
3.9650
3.8827
514,602
Mar 5, 2026
3.9300
4.0800
3.8800
3.9450
3.8632
425,633
Mar 4, 2026
3.6800
3.9600
3.6550
3.9300
3.8485
493,818
Mar 3, 2026
4.0500
4.0500
3.6550
3.6800
3.6036
944,827
Mar 2, 2026
4.2400
4.4200
4.1500
4.2000
4.1129
453,960
Feb 27, 2026
4.6900
4.7800
4.5000
4.5300
4.4360
213,847
Feb 26, 2026
4.6200
4.6900
4.5400
4.6450
4.5486
123,809
Feb 25, 2026
4.7000
4.8000
4.5950
4.6000
4.5046
160,753
Feb 24, 2026
4.5400
4.8800
4.5200
4.6700
4.5731
345,119
Feb 20, 2026
4.6500
4.6600
4.5400
4.5700
4.4752
152,726
Feb 19, 2026
4.8000
4.8050
4.5400
4.6500
4.5535
345,253
Feb 18, 2026
4.4200
4.8250
4.4200
4.8000
4.7004
363,864
Feb 17, 2026
4.7200
4.7200
4.4000
4.4150
4.3234
201,810
Feb 16, 2026
4.6800
4.7800
4.6800
4.7200
4.6221
104,234
Feb 13, 2026
4.9400
4.9400
4.6600
4.6850
4.5878
250,794
Feb 12, 2026
4.9400
4.9800
4.9000
4.9450
4.8424
134,548
Feb 11, 2026
4.8950
4.9400
4.7500
4.8900
4.7885
141,240
Feb 10, 2026
4.8500
4.9350
4.8500
4.8500
4.7494
108,162
Feb 9, 2026
4.9400
5.0700
4.8250
4.8700
4.7690
201,447
Feb 6, 2026
4.7600
4.9400
4.6400
4.9400
4.8375
272,668
Feb 5, 2026
4.8800
4.9300
4.7500
4.7650
4.6661
203,789
Feb 4, 2026
4.7050
4.9200
4.7000
4.9100
4.8081
736,180
Feb 3, 2026
4.6500
4.8050
4.6500
4.6900
4.5927
175,180
Feb 2, 2026
4.6100
4.6700
4.4550
4.6350
4.5388
199,829
Jan 30, 2026
4.8500
4.8500
4.6100
4.6300
4.5339
312,663
Jan 29, 2026
4.7600
4.8600
4.6100
4.8100
4.7102
671,747
Jan 28, 2026
4.3500
4.6800
4.3500
4.6500
4.5535
645,875
Jan 27, 2026
4.2200
4.4200
4.2200
4.3500
4.2597
367,786
Jan 26, 2026
4.0800
4.1750
4.0300
4.1750
4.0884
143,113
Jan 23, 2026
4.1300
4.2050
4.0800
4.0850
4.0002
95,184
Jan 22, 2026
4.1050
4.1800
4.1050
4.1300
4.0443
169,426
Jan 21, 2026
4.0500
4.1250
4.0350
4.0700
3.9856
203,766
Jan 20, 2026
4.2400
4.2400
4.0800
4.0950
4.0100
162,245
Jan 19, 2026
4.1500
4.2500
4.0450
4.2400
4.1520
356,314
Jan 16, 2026
4.0500
4.1800
4.0300
4.1750
4.0884
406,234
Jan 15, 2026
4.0900
4.1550
4.0000
4.0750
3.9905
177,093
Jan 14, 2026
4.0700
4.1000
4.0400
4.0550
3.9709
133,796
Jan 13, 2026
4.1350
4.1500
4.0850
4.1050
4.0198
134,139
Jan 12, 2026
4.1250
4.1500
4.0950
4.1050
4.0198
157,075
Jan 9, 2026
4.2000
4.2000
4.1100
4.1250
4.0394
209,247
Jan 8, 2026
4.2500
4.2500
4.1350
4.1400
4.0541
454,494
Jan 7, 2026
4.0700
4.2100
4.0700
4.2100
4.1227
508,613
Jan 5, 2026
3.9000
4.1000
3.9000
4.0650
3.9807
252,882
Jan 2, 2026
3.7600
3.9200
3.7600
3.9000
3.8191
152,236
Dec 31, 2025
3.7700
3.8350
3.7600
3.7600
3.6820
93,025
Dec 30, 2025
3.8600
3.8600
3.7400
3.7700
3.6918
188,640
Dec 29, 2025
4.0000
4.0000
3.8600
3.8600
3.7799
112,545
Dec 23, 2025
4.0200
4.0200
3.9150
3.9750
3.8925
102,851
Dec 22, 2025
3.9300
4.0200
3.9300
4.0000
3.9170
142,443
Dec 19, 2025
3.9200
3.9700
3.8000
3.9700
3.8876
253,961
Dec 18, 2025
3.9850
4.0450
3.9000
3.9200
3.8387
528,730
Dec 17, 2025
3.9500
3.9800
3.8850
3.9700
3.8876
226,091
Dec 16, 2025
3.8300
3.9300
3.7250
3.9000
3.8191
606,646
Dec 15, 2025
3.8000
3.8400
3.7200
3.8000
3.7212
150,941
Dec 12, 2025
3.7000
3.7950
3.6800
3.7950
3.7163
828,122
Dec 11, 2025
3.5200
3.6550
3.5050
3.6500
3.5743
343,242
Dec 10, 2025
3.3850
3.5100
3.3400
3.5100
3.4372
341,159
Dec 9, 2025
3.4000
3.4100
3.3400
3.3400
3.2707
357,906
Dec 8, 2025
3.3600
3.4100
3.3600
3.3700
3.3001
120,044
Dec 5, 2025
3.3550
3.3750
3.3000
3.3600
3.2903
135,524
Dec 4, 2025
3.4400
3.4400
3.3500
3.3550
3.2854
126,280
Dec 3, 2025
3.4000
3.4600
3.3800
3.4000
3.3295
169,550
Dec 2, 2025
3.3300
3.4400
3.3100
3.4000
3.3295
346,659
Dec 1, 2025
3.2500
3.3150
3.2400
3.3100
3.2413
169,183
Nov 28, 2025
3.3100
3.3100
3.2200
3.2400
3.1728
93,802
Nov 27, 2025
3.2700
3.3000
3.2450
3.2950
3.2266
112,457
Nov 26, 2025
3.2800
3.3100
3.2200
3.2300
3.1630
211,146
Nov 25, 2025
3.1950
3.2800
3.1700
3.2500
3.1826
149,729
Nov 24, 2025
3.2300
3.2800
3.1200
3.1950
3.1287
257,838
Nov 21, 2025
3.1400
3.2350
3.1000
3.2300
3.1630
198,150
Nov 20, 2025
3.2000
3.2400
3.1600
3.1650
3.0993
258,774
Nov 19, 2025
3.2100
3.2600
3.1500
3.1500
3.0846
239,492
Nov 18, 2025
3.3500
3.3800
3.2100
3.2100
3.1434
325,276
Nov 17, 2025
3.4800
3.5350
3.4000
3.4500
3.3784
217,217
Nov 14, 2025
3.4000
3.4600
3.3500
3.4400
3.3686
127,227
Nov 13, 2025
3.4200
3.4750
3.3800
3.4000
3.3295
186,807
Nov 12, 2025
3.3150
3.4650
3.3150
3.4200
3.3490
404,238
Nov 11, 2025
3.2000
3.3000
3.1650
3.3000
3.2315
215,156
Nov 10, 2025
3.1900
3.2800
3.1650
3.1650
3.0993
149,596
