Elastron More Historical Data - ELSTR | ADVFN

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

Get Started

Home
Investing
Stocks
Greece
ASE
Elastron SA (ELSTR)
Elastron SA (ELSTR) Historical

ELSTR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 23 2024	2.06	-0.02	-0.96%	2.03	2.07	2.01	4,846
Dec 20 2024	2.08	0.02	0.97%	2.01	2.08	2.01	438
Dec 19 2024	2.06	-0.01	-0.48%	2.04	2.10	2.03	2,055
Dec 18 2024	2.07	-0.02	-0.96%	2.03	2.07	2.03	4,725
Dec 17 2024	2.09	0.04	1.95%	2.01	2.14	2.01	2,075
Dec 16 2024	2.05	0.00	0.00%	2.02	2.05	2.01	2,477
Dec 13 2024	2.05	0.03	1.49%	2.01	2.05	1.975	3,270
Dec 12 2024	2.02	-0.03	-1.46%	2.01	2.04	1.99	7,282
Dec 11 2024	2.05	-0.02	-0.97%	1.985	2.05	1.975	2,224
Dec 10 2024	2.07	0.04	1.97%	2.04	2.07	2.04	730
Dec 09 2024	2.03	0.07	3.57%	2.01	2.03	2.01	241
Dec 06 2024	1.96	-0.04	-2.00%	2.01	2.03	1.96	3,884
Dec 05 2024	2.00	0.02	1.01%	2.00	2.00	1.985	3,236
Dec 04 2024	1.98	0.01	0.76%	1.995	1.995	1.945	1,366
Dec 03 2024	1.965	0.00	0.00%	1.965	1.975	1.935	6,386
Dec 02 2024	1.965	-0.02	-0.76%	1.98	1.99	1.965	5,096
Nov 29 2024	1.98	0.02	1.02%	2.03	2.03	1.975	5,081
Nov 28 2024	1.96	-0.04	-2.00%	1.96	1.96	1.96	290
Nov 27 2024	2.00	0.00	0.25%	2.00	2.00	1.96	3,145
Nov 26 2024	1.995	-0.03	-1.24%	2.04	2.04	1.98	7,508
Nov 25 2024	2.02	-0.03	-1.46%	2.01	2.03	1.995	2,153
Nov 22 2024	2.05	0.01	0.49%	2.06	2.06	1.98	647
Nov 21 2024	2.04	-0.02	-0.97%	2.02	2.04	2.01	1,825
Nov 20 2024	2.06	0.04	1.98%	2.06	2.06	2.01	331
Nov 19 2024	2.02	-0.04	-1.94%	2.01	2.04	1.98	4,306
Nov 18 2024	2.06	0.02	0.98%	1.98	2.06	1.98	2,954
Nov 15 2024	2.04	-0.03	-1.45%	2.07	2.07	2.01	1,280
Nov 14 2024	2.07	0.03	1.47%	2.06	2.13	2.01	2,303
Nov 13 2024	2.04	-0.01	-0.49%	2.04	2.04	2.00	2,202
Nov 12 2024	2.05	0.00	0.00%	2.06	2.06	2.04	892
Nov 11 2024	2.05	0.01	0.49%	2.03	2.05	2.00	5,575
Nov 08 2024	2.04	0.00	0.00%	2.01	2.04	1.97	7,462
Nov 07 2024	2.04	-0.02	-0.97%	2.01	2.04	2.00	1,437
Nov 06 2024	2.06	0.02	0.98%	2.03	2.07	2.03	192
Nov 05 2024	2.04	0.00	0.00%	2.01	2.06	2.00	333
Nov 04 2024	2.04	-0.01	-0.49%	2.02	2.05	2.00	5,565
Nov 01 2024	2.05	0.08	4.06%	2.01	2.05	1.99	2,805
Oct 31 2024	1.97	0.01	0.51%	1.96	2.00	1.935	3,926
Oct 30 2024	1.96	-0.10	-4.85%	2.03	2.03	1.93	9,059
Oct 29 2024	2.06	0.02	0.98%	2.04	2.07	2.00	3,296
Oct 25 2024	2.04	-0.02	-0.97%	2.00	2.04	1.98	1,128
Oct 24 2024	2.06	0.01	0.49%	2.03	2.06	2.00	1,985
Oct 23 2024	2.05	0.01	0.49%	2.00	2.07	2.00	949
Oct 22 2024	2.04	0.00	0.00%	2.01	2.04	2.00	3,410
Oct 21 2024	2.04	-0.02	-0.97%	2.06	2.06	2.04	26
Oct 18 2024	2.06	0.00	0.00%	2.03	2.06	2.01	14,295
Oct 17 2024	2.06	0.00	0.00%	2.06	2.06	2.03	2,399
Oct 16 2024	2.06	0.00	0.00%	2.07	2.07	2.04	1,054
Oct 15 2024	2.06	0.02	0.98%	2.06	2.06	2.00	1,770
Oct 14 2024	2.04	0.02	0.99%	2.05	2.05	2.03	71
Oct 11 2024	2.02	-0.01	-0.49%	2.00	2.02	2.00	1,464
Oct 10 2024	2.03	0.02	1.00%	2.02	2.03	1.99	247
Oct 09 2024	2.01	0.03	1.52%	2.01	2.01	1.99	751
Oct 08 2024	1.98	-0.02	-0.75%	1.995	2.00	1.96	4,052
Oct 07 2024	1.995	-0.07	-3.16%	2.00	2.03	1.995	17,836
Oct 04 2024	2.06	0.01	0.49%	2.02	2.06	1.995	7,409
Oct 03 2024	2.05	-0.02	-0.97%	2.07	2.10	2.04	965
Oct 02 2024	2.07	-0.01	-0.48%	2.07	2.08	2.01	6,783
Oct 01 2024	2.08	0.00	0.00%	2.09	2.10	2.04	8,756
Sep 30 2024	2.08	-0.07	-3.26%	2.07	2.11	2.07	1,357
Sep 27 2024	2.15	0.01	0.47%	2.10	2.15	2.10	4,767
Sep 26 2024	2.14	0.03	1.42%	2.07	2.15	2.04	6,901

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