Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ELIOR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 2.642 | -0.11 | -3.86% | 2.77 | 2.77 | 2.60 | 916,602 |
| Jun 27 2024 | 2.748 | -0.05 | -1.72% | 2.812 | 2.816 | 2.748 | 480,527 |
| Jun 26 2024 | 2.796 | -0.14 | -4.70% | 2.92 | 2.928 | 2.778 | 895,801 |
| Jun 25 2024 | 2.934 | -0.06 | -2.07% | 3.00 | 3.00 | 2.882 | 480,691 |
| Jun 24 2024 | 2.996 | -0.10 | -3.29% | 3.102 | 3.124 | 2.98 | 721,595 |
| Jun 21 2024 | 3.098 | -0.11 | -3.49% | 3.20 | 3.20 | 3.082 | 925,398 |
| Jun 20 2024 | 3.21 | 0.07 | 2.23% | 3.138 | 3.214 | 3.08 | 512,158 |
| Jun 19 2024 | 3.14 | -0.05 | -1.44% | 3.20 | 3.24 | 3.14 | 398,852 |
| Jun 18 2024 | 3.186 | 0.06 | 1.79% | 3.142 | 3.198 | 3.14 | 571,357 |
| Jun 17 2024 | 3.13 | 0.04 | 1.23% | 3.078 | 3.178 | 3.046 | 621,438 |
| Jun 14 2024 | 3.092 | -0.15 | -4.74% | 3.198 | 3.24 | 3.014 | 1,228,002 |
| Jun 13 2024 | 3.246 | -0.21 | -6.18% | 3.438 | 3.438 | 3.244 | 729,761 |
| Jun 12 2024 | 3.46 | 0.08 | 2.43% | 3.352 | 3.46 | 3.322 | 477,842 |
| Jun 11 2024 | 3.378 | -0.25 | -6.99% | 3.626 | 3.626 | 3.374 | 742,638 |
| Jun 10 2024 | 3.632 | 0.00 | 0.00% | 3.632 | 3.632 | 3.632 | 0.00 |
| Jun 07 2024 | 3.632 | 0.03 | 0.94% | 3.61 | 3.67 | 3.59 | 437,735 |
| Jun 06 2024 | 3.598 | -0.05 | -1.26% | 3.66 | 3.71 | 3.586 | 461,426 |
| Jun 05 2024 | 3.644 | 0.04 | 1.22% | 3.632 | 3.712 | 3.632 | 356,004 |
| Jun 04 2024 | 3.60 | -0.06 | -1.59% | 3.65 | 3.664 | 3.60 | 296,760 |
| Jun 03 2024 | 3.658 | -0.02 | -0.49% | 3.744 | 3.748 | 3.658 | 434,907 |
| May 31 2024 | 3.676 | 0.04 | 1.04% | 3.684 | 3.754 | 3.668 | 804,020 |
| May 30 2024 | 3.638 | 0.04 | 1.22% | 3.594 | 3.72 | 3.564 | 701,004 |
| May 29 2024 | 3.594 | 0.03 | 0.84% | 3.56 | 3.636 | 3.536 | 430,407 |
| May 28 2024 | 3.564 | -0.11 | -2.89% | 3.686 | 3.77 | 3.554 | 752,859 |
| May 27 2024 | 3.67 | 0.14 | 3.97% | 3.536 | 3.68 | 3.51 | 634,377 |
| May 24 2024 | 3.53 | 0.05 | 1.38% | 3.466 | 3.53 | 3.436 | 545,464 |
| May 23 2024 | 3.482 | -0.07 | -2.03% | 3.578 | 3.604 | 3.472 | 541,366 |
| May 22 2024 | 3.554 | -0.01 | -0.17% | 3.554 | 3.572 | 3.384 | 1,280,556 |
| May 21 2024 | 3.56 | -0.22 | -5.82% | 3.798 | 3.798 | 3.54 | 1,162,827 |
| May 20 2024 | 3.78 | 0.03 | 0.69% | 3.784 | 3.80 | 3.684 | 1,530,789 |
| May 17 2024 | 3.754 | 0.00 | 0.11% | 3.746 | 3.824 | 3.666 | 1,949,011 |
| May 16 2024 | 3.75 | 0.70 | 22.79% | 3.312 | 3.98 | 3.312 | 5,656,194 |
| May 15 2024 | 3.054 | 0.16 | 5.53% | 3.05 | 3.10 | 3.02 | 781,082 |
| May 14 2024 | 2.894 | 0.00 | 0.00% | 2.894 | 2.894 | 2.894 | 0.00 |
| May 13 2024 | 2.894 | 0.16 | 5.77% | 2.778 | 2.896 | 2.776 | 623,152 |
| May 10 2024 | 2.736 | 0.03 | 1.26% | 2.702 | 2.804 | 2.702 | 923,836 |
| May 09 2024 | 2.702 | 0.09 | 3.37% | 2.63 | 2.764 | 2.598 | 449,810 |
| May 08 2024 | 2.614 | -0.02 | -0.68% | 2.67 | 2.674 | 2.60 | 491,432 |
| May 07 2024 | 2.632 | -0.07 | -2.66% | 2.72 | 2.754 | 2.632 | 644,943 |
| May 06 2024 | 2.704 | 0.08 | 3.05% | 2.624 | 2.754 | 2.594 | 592,546 |
| May 03 2024 | 2.624 | 0.00 | 0.08% | 2.646 | 2.698 | 2.624 | 513,122 |
| May 02 2024 | 2.622 | 0.04 | 1.47% | 2.59 | 2.634 | 2.582 | 458,726 |
| Apr 30 2024 | 2.584 | 0.05 | 1.89% | 2.544 | 2.632 | 2.534 | 846,420 |
| Apr 29 2024 | 2.536 | 0.12 | 4.97% | 2.428 | 2.55 | 2.422 | 657,120 |
| Apr 26 2024 | 2.416 | 0.06 | 2.63% | 2.382 | 2.446 | 2.382 | 237,551 |
| Apr 25 2024 | 2.354 | -0.04 | -1.59% | 2.396 | 2.408 | 2.328 | 288,773 |
| Apr 24 2024 | 2.392 | -0.02 | -0.66% | 2.41 | 2.42 | 2.37 | 254,336 |
| Apr 23 2024 | 2.408 | 0.00 | 0.08% | 2.418 | 2.474 | 2.396 | 616,686 |
| Apr 22 2024 | 2.406 | 0.09 | 4.07% | 2.328 | 2.412 | 2.328 | 746,285 |
| Apr 19 2024 | 2.312 | 0.02 | 0.96% | 2.26 | 2.332 | 2.256 | 314,441 |
| Apr 18 2024 | 2.29 | 0.06 | 2.88% | 2.238 | 2.292 | 2.238 | 358,277 |
| Apr 17 2024 | 2.226 | 0.01 | 0.27% | 2.22 | 2.25 | 2.218 | 273,803 |
| Apr 16 2024 | 2.22 | -0.03 | -1.42% | 2.214 | 2.246 | 2.136 | 399,360 |
| Apr 15 2024 | 2.252 | -0.08 | -3.51% | 2.30 | 2.336 | 2.242 | 549,445 |
| Apr 12 2024 | 2.334 | -0.02 | -0.85% | 2.358 | 2.44 | 2.322 | 616,934 |
| Apr 11 2024 | 2.354 | -0.03 | -1.18% | 2.378 | 2.394 | 2.328 | 325,126 |
| Apr 10 2024 | 2.382 | -0.03 | -1.08% | 2.412 | 2.45 | 2.356 | 447,025 |
| Apr 09 2024 | 2.408 | 0.07 | 2.82% | 2.32 | 2.446 | 2.306 | 730,540 |
| Apr 08 2024 | 2.342 | -0.09 | -3.54% | 2.42 | 2.428 | 2.342 | 786,814 |
| Apr 05 2024 | 2.428 | -0.20 | -7.61% | 2.58 | 2.58 | 2.39 | 1,231,757 |
| Apr 04 2024 | 2.628 | 0.08 | 3.06% | 2.564 | 2.652 | 2.55 | 592,119 |
| Apr 03 2024 | 2.55 | 0.10 | 3.91% | 2.458 | 2.574 | 2.436 | 706,353 |
| Apr 02 2024 | 2.454 | -0.02 | -0.89% | 2.48 | 2.554 | 2.446 | 677,228 |
