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 |
|---|---|---|---|---|---|---|---|
| Jan 02 2025 | 2.752 | -0.06 | -2.27% | 2.824 | 2.846 | 2.744 | 623,777 |
| Dec 31 2024 | 2.816 | 0.03 | 1.00% | 2.772 | 2.832 | 2.748 | 640,777 |
| Dec 30 2024 | 2.788 | 0.06 | 2.20% | 2.724 | 2.804 | 2.71 | 793,219 |
| Dec 27 2024 | 2.728 | 0.09 | 3.33% | 2.68 | 2.732 | 2.668 | 496,358 |
| Dec 24 2024 | 2.64 | -0.07 | -2.44% | 2.706 | 2.706 | 2.622 | 363,002 |
| Dec 23 2024 | 2.706 | -0.03 | -1.02% | 2.722 | 2.768 | 2.696 | 438,547 |
| Dec 20 2024 | 2.734 | 0.05 | 1.79% | 2.68 | 2.736 | 2.64 | 1,248,550 |
| Dec 19 2024 | 2.686 | 0.01 | 0.45% | 2.652 | 2.69 | 2.594 | 1,033,691 |
| Dec 18 2024 | 2.674 | 0.04 | 1.60% | 2.646 | 2.684 | 2.64 | 662,378 |
| Dec 17 2024 | 2.632 | -0.05 | -1.72% | 2.658 | 2.684 | 2.622 | 717,370 |
| Dec 16 2024 | 2.678 | -0.04 | -1.54% | 2.67 | 2.72 | 2.654 | 770,929 |
| Dec 13 2024 | 2.72 | -0.03 | -1.02% | 2.75 | 2.754 | 2.68 | 868,959 |
| Dec 12 2024 | 2.748 | 0.05 | 1.78% | 2.72 | 2.762 | 2.69 | 1,246,985 |
| Dec 11 2024 | 2.70 | 0.06 | 2.43% | 2.644 | 2.716 | 2.62 | 1,118,664 |
| Dec 10 2024 | 2.636 | 0.00 | 0.00% | 2.636 | 2.636 | 2.636 | 0.00 |
| Dec 09 2024 | 2.636 | -0.04 | -1.49% | 2.698 | 2.702 | 2.624 | 798,453 |
| Dec 06 2024 | 2.676 | 0.05 | 1.90% | 2.61 | 2.738 | 2.586 | 1,395,103 |
| Dec 05 2024 | 2.626 | 0.02 | 0.69% | 2.606 | 2.756 | 2.598 | 1,821,665 |
| Dec 04 2024 | 2.608 | 0.02 | 0.85% | 2.552 | 2.626 | 2.52 | 965,376 |
| Dec 03 2024 | 2.586 | 0.06 | 2.54% | 2.522 | 2.598 | 2.492 | 1,434,839 |
| Dec 02 2024 | 2.522 | -0.13 | -4.76% | 2.58 | 2.618 | 2.52 | 1,578,090 |
| Nov 29 2024 | 2.648 | 0.15 | 5.92% | 2.652 | 2.716 | 2.58 | 3,080,676 |
| Nov 28 2024 | 2.50 | -0.01 | -0.40% | 2.60 | 2.644 | 2.486 | 1,668,639 |
| Nov 27 2024 | 2.51 | 0.00 | 0.00% | 2.51 | 2.51 | 2.51 | 0.00 |
| Nov 26 2024 | 2.51 | -0.11 | -4.27% | 2.612 | 2.624 | 2.488 | 1,939,183 |
| Nov 25 2024 | 2.622 | -0.06 | -2.31% | 2.714 | 2.818 | 2.526 | 4,094,937 |
| Nov 22 2024 | 2.684 | -0.07 | -2.40% | 2.72 | 2.77 | 2.66 | 2,637,708 |
| Nov 21 2024 | 2.75 | -0.37 | -11.75% | 3.128 | 3.17 | 2.742 | 4,804,746 |
| Nov 20 2024 | 3.116 | -1.00 | -24.30% | 4.196 | 4.248 | 2.98 | 8,481,375 |
| Nov 19 2024 | 4.116 | -0.03 | -0.82% | 4.138 | 4.202 | 4.026 | 643,084 |
| Nov 18 2024 | 4.15 | 0.08 | 1.97% | 4.07 | 4.258 | 4.07 | 616,792 |
| Nov 15 2024 | 4.07 | -0.01 | -0.15% | 4.078 | 4.168 | 4.036 | 335,953 |
| Nov 14 2024 | 4.076 | -0.06 | -1.55% | 4.136 | 4.162 | 4.052 | 296,541 |
| Nov 13 2024 | 4.14 | 0.03 | 0.63% | 4.11 | 4.278 | 4.11 | 459,948 |
| Nov 12 2024 | 4.114 | -0.19 | -4.41% | 4.278 | 4.358 | 4.102 | 475,985 |
| Nov 11 2024 | 4.304 | 0.12 | 2.92% | 4.204 | 4.396 | 4.202 | 478,828 |
| Nov 08 2024 | 4.182 | -0.04 | -0.90% | 4.216 | 4.224 | 4.138 | 274,207 |
| Nov 07 2024 | 4.22 | 0.02 | 0.48% | 4.208 | 4.246 | 4.16 | 294,598 |
| Nov 06 2024 | 4.20 | -0.03 | -0.80% | 4.278 | 4.318 | 4.176 | 337,996 |
| Nov 05 2024 | 4.234 | 0.08 | 2.02% | 4.16 | 4.25 | 4.138 | 359,743 |
| Nov 04 2024 | 4.15 | -0.06 | -1.38% | 4.20 | 4.22 | 4.134 | 250,702 |
| Nov 01 2024 | 4.208 | 0.01 | 0.24% | 4.19 | 4.238 | 4.174 | 355,231 |
| Oct 31 2024 | 4.198 | -0.03 | -0.76% | 4.208 | 4.27 | 4.166 | 639,561 |
| Oct 30 2024 | 4.23 | -0.04 | -0.89% | 4.278 | 4.312 | 4.224 | 522,594 |
| Oct 29 2024 | 4.268 | -0.09 | -2.11% | 4.314 | 4.336 | 3.974 | 1,121,071 |
| Oct 28 2024 | 4.36 | -0.04 | -0.91% | 4.438 | 4.484 | 4.36 | 544,869 |
| Oct 25 2024 | 4.40 | 0.07 | 1.52% | 4.346 | 4.42 | 4.332 | 607,017 |
| Oct 24 2024 | 4.334 | 0.14 | 3.39% | 4.19 | 4.334 | 4.19 | 812,376 |
| Oct 23 2024 | 4.192 | -0.01 | -0.14% | 4.178 | 4.246 | 4.164 | 540,986 |
| Oct 22 2024 | 4.198 | 0.34 | 8.93% | 4.14 | 4.228 | 4.06 | 1,109,262 |
| Oct 21 2024 | 3.854 | 0.00 | 0.00% | 3.854 | 3.854 | 3.854 | 0.00 |
| Oct 18 2024 | 3.854 | 0.07 | 1.74% | 3.742 | 3.87 | 3.74 | 1,536,640 |
| Oct 17 2024 | 3.788 | 0.12 | 3.33% | 3.67 | 3.80 | 3.668 | 1,117,380 |
| Oct 16 2024 | 3.666 | -0.04 | -1.03% | 3.682 | 3.682 | 3.614 | 770,757 |
| Oct 15 2024 | 3.704 | 0.04 | 0.98% | 3.676 | 3.732 | 3.65 | 990,304 |
| Oct 14 2024 | 3.668 | 0.04 | 1.05% | 3.674 | 3.70 | 3.628 | 394,079 |
| Oct 11 2024 | 3.63 | -0.10 | -2.79% | 3.72 | 3.74 | 3.608 | 348,124 |
| Oct 10 2024 | 3.734 | 0.06 | 1.69% | 3.656 | 3.752 | 3.628 | 648,136 |
| Oct 09 2024 | 3.672 | 0.04 | 1.05% | 3.64 | 3.684 | 3.596 | 227,906 |
| Oct 08 2024 | 3.634 | 0.05 | 1.40% | 3.556 | 3.654 | 3.534 | 225,488 |
| Oct 07 2024 | 3.584 | -0.01 | -0.22% | 3.596 | 3.618 | 3.568 | 173,147 |
