Elve S A Historical Data - ELBE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Greece
ASE
Elve S A (ELBE)
Elve S A (ELBE) Historical

Elve S A (ELBE)

4.72

-0.18

(-3.67%)

Closed December 29 10:20AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735313100	4.72	-0.18	-3.67	4.78	4.84	4.64	300
1734967500	4.9	0	0.00	4.9	4.9	4.9	0
1734708300	4.9	0	0.00	4.9	4.9	4.9	0
1734621900	4.9	0.1	2.08	4.9	4.9	4.9	10
1734535500	4.8	-0.14	-2.83	4.82	4.82	4.78	9241
1734449100	4.94	0	0.00	4.94	4.94	4.94	0
1734362700	4.94	0.02	0.41	4.94	4.94	4.94	3
1734103500	4.92	0.12	2.50	4.92	4.92	4.92	40
1734017100	4.8	0.04	0.84	4.8	4.8	4.8	500
1733930700	4.76	0	0.00	4.76	4.76	4.76	40
1733844300	4.76	-0.12	-2.46	4.9	4.9	4.76	117
1733757900	4.88	0.04	0.83	4.84	4.9	4.84	130
1733498700	4.84	0	0.00	4.84	4.84	4.84	0
1733412300	4.84	0.04	0.83	4.84	4.84	4.84	2
1733325900	4.8	0	0.00	4.8	4.8	4.8	0
1733239500	4.8	0.06	1.27	4.8	4.8	4.8	50
1733153100	4.74	-0.02	-0.42	4.74	4.74	4.74	10
1732893900	4.76	0.1	2.15	4.68	4.76	4.68	341
1732807500	4.66	-0.1	-2.10	4.68	4.68	4.66	43
1732721100	4.76	0.1	2.15	4.74	4.76	4.74	20
1732634700	4.66	0	0.00	4.62	4.66	4.62	29
1732548300	4.66	0	0.00	4.66	4.66	4.66	38
1732289100	4.66	-0.08	-1.69	4.66	4.7	4.66	101
1732202700	4.74	0.02	0.42	4.7	4.74	4.62	330
1732116300	4.72	-0.06	-1.26	4.72	4.72	4.72	35
1732029900	4.78	0	0.00	4.7	4.78	4.7	47
1731943500	4.78	-0.06	-1.24	4.68	4.78	4.68	250
1731684300	4.84	0.02	0.41	4.84	4.84	4.84	5
1731597900	4.82	0.12	2.55	4.72	4.82	4.64	1446
1731511440	4.7	-0.14	-2.89	4.84	4.84	4.7	142
1731425100	4.84	0.04	0.83	4.82	4.84	4.8	68
1731338700	4.8	0	0.00	4.8	4.8	4.8	389
1731079500	4.8	0	0.00	4.8	4.8	4.8	110
1730993100	4.8	0.04	0.84	4.72	4.82	4.66	676
1730906700	4.76	-0.06	-1.24	4.72	4.84	4.62	1001
1730820300	4.82	-0.02	-0.41	4.82	4.82	4.82	86
1730733900	4.84	0.04	0.83	4.78	4.88	4.7	1406
1730474700	4.8	0.02	0.42	4.8	4.8	4.8	27
1730388240	4.78	-0.06	-1.24	4.86	4.88	4.7	833
1730301900	4.84	-0.16	-3.20	4.96	5	4.7	935
1730215500	5	0	0.00	5	5	5	363
1729866300	5	-0.05	-0.99	5	5	4.98	238
1729779900	5.05	0	0.00	5.05	5.05	5.05	74
1729693440	5.05	-0.5	-9.01	5.45	5.45	5	3075
1729607040	5.55	0.15	2.78	5.5	5.55	5.5	4695
1729520700	5.4	0	0.00	5.45	5.45	5.4	27
1729261500	5.4	-0.2	-3.57	5.4	5.6	5.4	2082
1729175100	5.6	0	0.00	5.6	5.6	5.6	335
1729088700	5.6	-0.05	-0.88	5.45	5.6	5.3	880
1729002300	5.65	0.2	3.67	5.4	5.75	5.4	401
1728915900	5.45	-0.15	-2.68	5.45	5.45	5.45	12
1728656700	5.6	0	0.00	5.6	5.6	5.6	0
1728570300	5.6	0	0.00	5.55	5.6	5.55	432
1728483900	5.6	-0.2	-3.45	5.6	5.6	5.6	55
1728397500	5.8	0.2	3.57	5.6	5.8	5.6	1240
1728311100	5.6	-0.1	-1.75	5.6	5.75	5.6	1904
1728051900	5.7	0.3	5.56	5.5	5.7	5.4	730
1727965500	5.4	0	0.00	5.5	5.5	5.4	364
1727879100	5.4	0	0.00	5.4	5.4	5.4	3
1727792700	5.4	0	0.00	5.4	5.4	5.4	69
1727706300	5.4	-0.05	-0.92	5.4	5.4	5.4	310

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions