Elinoil Hellenic Petroleum Company S.A. (ELIN) Price History
Daily open, high, low, close and volume for Elinoil Hellenic Petroleum Company S.A. (ELIN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €1.89 | €1.94 | €1.86 | €1.90 | 1,026 |
| 2026-10-08 | €1.88 | €1.94 | €1.78 | €1.85 | 23,442 |
| 2026-10-07 | €1.93 | €1.97 | €1.91 | €1.96 | 1,973 |
| 2026-10-06 | €2.02 | €2.02 | €1.98 | €2.01 | 285 |
| 2026-10-05 | €2.00 | €2.00 | €2.00 | €2.00 | 364 |
| 2026-10-02 | €1.95 | €2.00 | €1.93 | €2.00 | 3,151 |
| 2026-10-01 | €1.93 | €1.99 | €1.93 | €1.99 | 6,156 |
| 2026-09-30 | €2.00 | €2.00 | €1.93 | €1.97 | 8,621 |
| 2026-09-29 | €2.04 | €2.04 | €2.04 | €2.04 | 2,000 |
| 2026-09-28 | €2.05 | €2.05 | €1.98 | €2.05 | 716 |
| 2026-09-25 | €2.05 | €2.05 | €1.99 | €2.05 | 672 |
| 2026-09-24 | €2.05 | €2.05 | €2.04 | €2.04 | 342 |
| 2026-09-23 | €1.97 | €2.05 | €1.97 | €2.04 | 1,672 |
| 2026-09-22 | €2.02 | €2.06 | €2.02 | €2.04 | 8,851 |
| 2026-09-21 | €2.03 | €2.03 | €1.96 | €2.02 | 3,039 |
| 2026-09-18 | €2.00 | €2.00 | €1.96 | €1.99 | 2,119 |
| 2026-09-17 | €2.00 | €2.01 | €1.98 | €2.01 | 4,390 |
| 2026-09-16 | €2.00 | €2.03 | €2.00 | €2.02 | 1,571 |
| 2026-09-15 | €2.00 | €2.04 | €1.97 | €2.02 | 415 |
| 2026-09-14 | €2.02 | €2.02 | €2.02 | €2.02 | 500 |
| 2026-09-11 | €2.02 | €2.03 | €1.99 | €2.03 | 530 |
| 2026-09-10 | €2.00 | €2.03 | €1.98 | €2.03 | 8,749 |
| 2026-09-09 | €2.00 | €2.03 | €2.00 | €2.03 | 2,875 |
| 2026-09-08 | €2.00 | €2.03 | €1.99 | €2.03 | 3,905 |
| 2026-09-07 | €2.05 | €2.05 | €2.03 | €2.03 | 590 |
| 2026-09-04 | €2.02 | €2.03 | €2.00 | €2.03 | 831 |
| 2026-09-03 | €2.00 | €2.04 | €2.00 | €2.03 | 620 |
| 2026-09-02 | €2.05 | €2.05 | €2.04 | €2.04 | 110 |
| 2026-09-01 | €2.00 | €2.03 | €1.99 | €2.03 | 1,117 |
| 2026-08-31 | €2.04 | €2.04 | €2.04 | €2.04 | 0 |
| 2026-08-28 | €2.00 | €2.04 | €2.00 | €2.04 | 235 |
| 2026-08-27 | €2.01 | €2.05 | €1.98 | €2.04 | 6,035 |
| 2026-08-26 | €2.01 | €2.05 | €2.01 | €2.03 | 2,169 |
| 2026-08-25 | €2.06 | €2.06 | €2.04 | €2.04 | 783 |
| 2026-08-24 | €2.06 | €2.06 | €2.02 | €2.04 | 2,730 |
| 2026-08-21 | €2.03 | €2.04 | €2.00 | €2.04 | 8,030 |
| 2026-08-20 | €2.04 | €2.04 | €2.04 | €2.04 | 1 |
| 2026-08-19 | €2.01 | €2.05 | €2.01 | €2.03 | 1,994 |
| 2026-08-18 | €2.06 | €2.06 | €2.00 | €2.04 | 10,773 |
| 2026-08-17 | €2.04 | €2.06 | €2.00 | €2.04 | 2,570 |
| 2026-08-14 | €2.01 | €2.06 | €2.00 | €2.04 | 1,811 |
| 2026-08-13 | €2.04 | €2.04 | €2.04 | €2.04 | 11 |
| 2026-08-12 | €2.02 | €2.07 | €2.01 | €2.07 | 1,693 |
| 2026-08-11 | €2.07 | €2.07 | €2.01 | €2.07 | 3,734 |
| 2026-08-10 | €2.07 | €2.07 | €2.07 | €2.07 | 5 |
| 2026-08-07 | €2.07 | €2.07 | €2.07 | €2.07 | 5 |
| 2026-08-06 | €2.06 | €2.06 | €2.00 | €2.06 | 1,203 |
| 2026-08-05 | €2.04 | €2.06 | €2.04 | €2.06 | 1,295 |
| 2026-08-04 | €2.01 | €2.04 | €2.01 | €2.04 | 4,038 |
| 2026-08-03 | €1.99 | €2.03 | €1.99 | €2.03 | 2,543 |
| 2026-07-31 | €1.99 | €2.03 | €1.98 | €2.03 | 997 |
| 2026-07-30 | €2.00 | €2.04 | €1.98 | €2.03 | 4,825 |
| 2026-07-29 | €2.01 | €2.03 | €2.00 | €2.03 | 7,927 |
| 2026-07-28 | €2.02 | €2.05 | €2.02 | €2.05 | 1,321 |
| 2026-07-27 | €2.02 | €2.06 | €2.01 | €2.06 | 6,073 |
| 2026-07-24 | €2.08 | €2.08 | €2.00 | €2.06 | 7,096 |
| 2026-07-23 | €2.07 | €2.07 | €2.01 | €2.06 | 4,006 |
| 2026-07-22 | €2.12 | €2.12 | €2.06 | €2.09 | 4,852 |
| 2026-07-21 | €2.07 | €2.12 | €2.06 | €2.12 | 3,232 |
| 2026-07-20 | €2.07 | €2.13 | €2.07 | €2.12 | 2,890 |
| 2026-07-17 | €2.12 | €2.13 | €2.12 | €2.13 | 201 |
| 2026-07-16 | €2.12 | €2.12 | €2.10 | €2.12 | 640 |
| 2026-07-15 | €2.15 | €2.15 | €2.08 | €2.13 | 6,277 |
| 2026-07-14 | €2.10 | €2.15 | €2.10 | €2.15 | 2,500 |
| 2026-07-13 | €2.08 | €2.12 | €2.07 | €2.10 | 7,076 |
| 2026-07-10 | €2.12 | €2.14 | €2.11 | €2.13 | 2,103 |
| 2026-07-09 | €2.13 | €2.17 | €2.13 | €2.16 | 1,580 |
| 2026-07-08 | €2.08 | €2.13 | €2.07 | €2.13 | 6,641 |
| 2026-07-07 | €2.13 | €2.13 | €2.09 | €2.12 | 2,541 |
| 2026-07-06 | €2.10 | €2.13 | €2.10 | €2.13 | 5,758 |
| 2026-07-03 | €2.10 | €2.15 | €2.10 | €2.13 | 5,377 |
| 2026-07-02 | €2.14 | €2.14 | €2.12 | €2.14 | 194 |
| 2026-07-01 | €2.12 | €2.16 | €2.12 | €2.15 | 4,616 |
| 2026-06-30 | €2.10 | €2.14 | €2.10 | €2.10 | 7,700 |
| 2026-06-29 | €2.10 | €2.13 | €2.10 | €2.11 | 1,766 |
| 2026-06-26 | €2.09 | €2.10 | €2.07 | €2.10 | 7,540 |
| 2026-06-25 | €2.15 | €2.15 | €2.15 | €2.15 | 200 |
| 2026-06-24 | €2.16 | €2.16 | €2.16 | €2.16 | 200 |
| 2026-06-23 | €2.16 | €2.16 | €2.16 | €2.16 | 0 |
| 2026-06-22 | €2.09 | €2.16 | €2.08 | €2.16 | 7,014 |
| 2026-06-19 | €2.13 | €2.13 | €2.09 | €2.12 | 7,327 |
| 2026-06-18 | €2.15 | €2.15 | €2.09 | €2.14 | 9,683 |
| 2026-06-17 | €2.15 | €2.15 | €2.11 | €2.11 | 8,797 |
| 2026-06-16 | €2.21 | €2.23 | €2.13 | €2.17 | 37,347 |
| 2026-06-15 | €2.30 | €2.30 | €2.25 | €2.26 | 1,664 |
| 2026-06-12 | €2.30 | €2.30 | €2.23 | €2.26 | 8,925 |
| 2026-06-11 | €2.29 | €2.29 | €2.28 | €2.29 | 1,026 |
| 2026-06-10 | €2.29 | €2.29 | €2.22 | €2.28 | 3,780 |
| 2026-06-09 | €2.28 | €2.31 | €2.25 | €2.31 | 24,082 |
| 2026-06-08 | €2.17 | €2.26 | €2.15 | €2.25 | 80,222 |
| 2026-06-05 | €2.10 | €2.17 | €2.09 | €2.17 | 16,445 |
| 2026-06-04 | €2.09 | €2.16 | €2.09 | €2.15 | 6,437 |
| 2026-06-03 | €2.11 | €2.14 | €2.10 | €2.14 | 2,309 |
| 2026-06-02 | €2.10 | €2.14 | €2.10 | €2.13 | 1,505 |
| 2026-05-29 | €2.16 | €2.16 | €2.08 | €2.10 | 10,437 |
| 2026-05-28 | €2.11 | €2.14 | €2.10 | €2.14 | 1,830 |
| 2026-05-27 | €2.10 | €2.16 | €2.07 | €2.14 | 12,519 |
| 2026-05-26 | €2.10 | €2.14 | €2.09 | €2.10 | 9,653 |
| 2026-05-25 | €2.18 | €2.18 | €2.08 | €2.14 | 16,977 |
| 2026-05-22 | €2.18 | €2.18 | €2.14 | €2.15 | 1,760 |
| 2026-05-21 | €2.11 | €2.16 | €2.10 | €2.15 | 1,423 |
| 2026-05-20 | €2.16 | €2.16 | €2.16 | €2.16 | 0 |
| 2026-05-19 | €2.13 | €2.18 | €2.07 | €2.16 | 11,443 |
| 2026-05-18 | €2.18 | €2.18 | €2.12 | €2.12 | 5,925 |
| 2026-05-15 | €2.19 | €2.19 | €2.15 | €2.18 | 1,700 |
| 2026-05-14 | €2.23 | €2.23 | €2.19 | €2.19 | 1,260 |
| 2026-05-13 | €2.24 | €2.24 | €2.16 | €2.19 | 5,642 |
| 2026-05-12 | €2.23 | €2.26 | €2.18 | €2.18 | 8,410 |
| 2026-05-11 | €2.25 | €2.25 | €2.19 | €2.19 | 156 |
| 2026-05-08 | €2.16 | €2.19 | €2.16 | €2.19 | 1,129 |
| 2026-05-07 | €2.24 | €2.24 | €2.18 | €2.19 | 1,997 |
| 2026-05-06 | €2.26 | €2.26 | €2.18 | €2.20 | 5,488 |
| 2026-05-05 | €2.20 | €2.21 | €2.17 | €2.20 | 2,178 |
| 2026-05-04 | €2.12 | €2.22 | €2.12 | €2.22 | 13,886 |
| 2026-04-30 | €2.18 | €2.20 | €2.10 | €2.14 | 16,450 |
| 2026-04-29 | €2.21 | €2.25 | €2.20 | €2.25 | 3,821 |
| 2026-04-28 | €2.26 | €2.26 | €2.26 | €2.26 | 102 |
| 2026-04-27 | €2.27 | €2.27 | €2.24 | €2.25 | 4,202 |
| 2026-04-24 | €2.28 | €2.28 | €2.22 | €2.27 | 1,961 |
| 2026-04-23 | €2.25 | €2.28 | €2.25 | €2.28 | 4,330 |
| 2026-04-22 | €2.26 | €2.28 | €2.20 | €2.25 | 6,571 |
| 2026-04-21 | €2.21 | €2.26 | €2.20 | €2.26 | 7,176 |
| 2026-04-20 | €2.27 | €2.27 | €2.21 | €2.25 | 665 |
| 2026-04-17 | €2.27 | €2.27 | €2.26 | €2.26 | 210 |
| 2026-04-16 | €2.23 | €2.28 | €2.21 | €2.24 | 3,231 |
| 2026-04-15 | €2.27 | €2.28 | €2.23 | €2.28 | 328 |
| 2026-04-14 | €2.15 | €2.28 | €2.15 | €2.28 | 2,800 |
| 2026-04-09 | €2.26 | €2.26 | €2.20 | €2.25 | 5 |
| 2026-04-08 | €2.22 | €2.26 | €2.19 | €2.26 | 6,132 |
| 2026-04-07 | €2.19 | €2.19 | €2.18 | €2.18 | 450 |
| 2026-04-02 | €2.20 | €2.20 | €2.14 | €2.17 | 1,811 |
| 2026-04-01 | €2.19 | €2.20 | €2.14 | €2.20 | 4,490 |
| 2026-03-31 | €2.20 | €2.20 | €2.14 | €2.14 | 20,586 |
| 2026-03-30 | €2.19 | €2.20 | €2.15 | €2.20 | 2,363 |
| 2026-03-27 | €2.21 | €2.21 | €2.15 | €2.19 | 940 |
| 2026-03-26 | €2.18 | €2.21 | €2.16 | €2.19 | 6,635 |
| 2026-03-24 | €2.18 | €2.23 | €2.17 | €2.23 | 258 |
| 2026-03-23 | €2.25 | €2.25 | €2.19 | €2.23 | 2,056 |
| 2026-03-20 | €2.25 | €2.25 | €2.25 | €2.25 | 510 |
| 2026-03-19 | €2.24 | €2.24 | €2.19 | €2.24 | 5,467 |
| 2026-03-18 | €2.25 | €2.30 | €2.22 | €2.25 | 19,071 |
| 2026-03-17 | €2.28 | €2.31 | €2.23 | €2.27 | 7,835 |
| 2026-03-16 | €2.26 | €2.29 | €2.25 | €2.29 | 3,193 |
| 2026-03-13 | €2.23 | €2.27 | €2.17 | €2.26 | 7,321 |
| 2026-03-12 | €2.19 | €2.27 | €2.16 | €2.23 | 5,644 |
| 2026-03-11 | €2.28 | €2.28 | €2.22 | €2.24 | 1,592 |
| 2026-03-10 | €2.31 | €2.31 | €2.20 | €2.27 | 4,950 |
| 2026-03-09 | €2.28 | €2.28 | €2.20 | €2.28 | 4,655 |
| 2026-03-06 | €2.26 | €2.28 | €2.20 | €2.28 | 8,035 |
| 2026-03-05 | €2.34 | €2.34 | €2.24 | €2.30 | 6,230 |
| 2026-03-04 | €2.15 | €2.30 | €2.15 | €2.30 | 8,706 |
| 2026-03-03 | €2.21 | €2.30 | €2.11 | €2.21 | 424,301 |
| 2026-03-02 | €2.25 | €2.29 | €2.24 | €2.26 | 13,563 |
| 2026-02-27 | €2.34 | €2.37 | €2.30 | €2.33 | 4,234 |
| 2026-02-26 | €2.30 | €2.34 | €2.30 | €2.34 | 810 |
| 2026-02-25 | €2.31 | €2.34 | €2.31 | €2.34 | 1,210 |
| 2026-02-24 | €2.34 | €2.38 | €2.32 | €2.36 | 4,902 |
| 2026-02-20 | €2.34 | €2.37 | €2.34 | €2.37 | 2,312 |
| 2026-02-19 | €2.30 | €2.34 | €2.29 | €2.34 | 4,208 |
| 2026-02-18 | €2.30 | €2.33 | €2.29 | €2.33 | 3,958 |
| 2026-02-17 | €2.25 | €2.37 | €2.25 | €2.34 | 26,306 |
| 2026-02-16 | €2.30 | €2.30 | €2.25 | €2.30 | 6,815 |
| 2026-02-13 | €2.29 | €2.29 | €2.28 | €2.28 | 1,876 |
| 2026-02-12 | €2.31 | €2.31 | €2.27 | €2.29 | 4,721 |
| 2026-02-11 | €2.29 | €2.31 | €2.26 | €2.30 | 21,700 |
| 2026-02-10 | €2.32 | €2.34 | €2.30 | €2.30 | 7,850 |
| 2026-02-09 | €2.34 | €2.36 | €2.30 | €2.34 | 7,985 |
| 2026-02-06 | €2.35 | €2.35 | €2.30 | €2.33 | 4,240 |
| 2026-02-05 | €2.36 | €2.37 | €2.33 | €2.33 | 24,255 |
| 2026-02-04 | €2.33 | €2.36 | €2.33 | €2.36 | 4,366 |
| 2026-02-03 | €2.37 | €2.39 | €2.33 | €2.33 | 18,143 |
| 2026-02-02 | €2.33 | €2.40 | €2.32 | €2.37 | 8,877 |
| 2026-01-30 | €2.38 | €2.38 | €2.37 | €2.38 | 461 |
| 2026-01-29 | €2.40 | €2.40 | €2.33 | €2.37 | 27,004 |
| 2026-01-28 | €2.39 | €2.48 | €2.39 | €2.39 | 15,401 |
| 2026-01-27 | €2.38 | €2.45 | €2.36 | €2.39 | 10,230 |
| 2026-01-26 | €2.40 | €2.42 | €2.39 | €2.42 | 3,510 |
| 2026-01-23 | €2.43 | €2.43 | €2.39 | €2.43 | 3,530 |
| 2026-01-22 | €2.45 | €2.45 | €2.39 | €2.43 | 8,221 |
| 2026-01-21 | €2.42 | €2.44 | €2.38 | €2.43 | 10,826 |
| 2026-01-20 | €2.46 | €2.46 | €2.35 | €2.40 | 8,096 |
| 2026-01-19 | €2.40 | €2.47 | €2.37 | €2.46 | 14,669 |
| 2026-01-16 | €2.54 | €2.54 | €2.40 | €2.45 | 18,010 |
| 2026-01-15 | €2.48 | €2.51 | €2.43 | €2.46 | 5,906 |
| 2026-01-14 | €2.57 | €2.58 | €2.46 | €2.46 | 23,275 |
| 2026-01-13 | €2.55 | €2.58 | €2.54 | €2.57 | 25,805 |
| 2026-01-12 | €2.45 | €2.59 | €2.44 | €2.52 | 79,032 |
| 2026-01-09 | €2.31 | €2.44 | €2.31 | €2.41 | 42,242 |
| 2026-01-08 | €2.35 | €2.37 | €2.30 | €2.34 | 22,288 |
| 2026-01-07 | €2.38 | €2.41 | €2.36 | €2.37 | 10,166 |
| 2026-01-05 | €2.34 | €2.38 | €2.34 | €2.38 | 5,217 |
| 2026-01-02 | €2.39 | €2.39 | €2.32 | €2.37 | 4,430 |
| 2025-12-31 | €2.35 | €2.38 | €2.32 | €2.35 | 9,491 |
| 2025-12-30 | €2.29 | €2.38 | €2.28 | €2.34 | 14,504 |
| 2025-12-29 | €2.32 | €2.32 | €2.28 | €2.31 | 2,339 |
| 2025-12-23 | €2.30 | €2.31 | €2.27 | €2.31 | 4,565 |
| 2025-12-22 | €2.30 | €2.36 | €2.30 | €2.30 | 17,270 |
| 2025-12-19 | €2.31 | €2.32 | €2.23 | €2.27 | 9,437 |
| 2025-12-18 | €2.30 | €2.32 | €2.28 | €2.31 | 5,963 |
| 2025-12-17 | €2.30 | €2.34 | €2.28 | €2.30 | 12,884 |
| 2025-12-16 | €2.26 | €2.30 | €2.24 | €2.29 | 4,690 |
| 2025-12-15 | €2.32 | €2.32 | €2.27 | €2.27 | 3,067 |
| 2025-12-12 | €2.30 | €2.35 | €2.29 | €2.30 | 11,210 |
| 2025-12-11 | €2.32 | €2.33 | €2.30 | €2.32 | 7,636 |
| 2025-12-10 | €2.33 | €2.35 | €2.28 | €2.33 | 25,492 |
| 2025-12-09 | €2.40 | €2.40 | €2.40 | €2.40 | 110 |
| 2025-12-08 | €2.40 | €2.40 | €2.34 | €2.38 | 2,635 |
| 2025-12-05 | €2.35 | €2.40 | €2.34 | €2.40 | 1,224 |
| 2025-12-04 | €2.39 | €2.40 | €2.39 | €2.40 | 5,805 |
| 2025-12-03 | €2.35 | €2.39 | €2.35 | €2.39 | 690 |
| 2025-12-02 | €2.44 | €2.45 | €2.39 | €2.40 | 1,531 |
| 2025-12-01 | €2.41 | €2.41 | €2.34 | €2.40 | 1,206 |
| 2025-11-28 | €2.39 | €2.43 | €2.38 | €2.41 | 7,020 |
| 2025-11-27 | €2.35 | €2.40 | €2.35 | €2.39 | 8,366 |
| 2025-11-26 | €2.35 | €2.41 | €2.32 | €2.35 | 7,418 |
| 2025-11-25 | €2.32 | €2.36 | €2.30 | €2.34 | 8,516 |
| 2025-11-24 | €2.35 | €2.36 | €2.32 | €2.33 | 2,334 |
| 2025-11-21 | €2.39 | €2.39 | €2.32 | €2.35 | 1,420 |
| 2025-11-20 | €2.32 | €2.38 | €2.32 | €2.38 | 2,595 |
| 2025-11-19 | €2.40 | €2.40 | €2.33 | €2.38 | 3,541 |
| 2025-11-18 | €2.38 | €2.38 | €2.33 | €2.36 | 849 |
| 2025-11-17 | €2.37 | €2.42 | €2.37 | €2.41 | 680 |
| 2025-11-14 | €2.35 | €2.41 | €2.34 | €2.41 | 6,860 |
| 2025-11-13 | €2.38 | €2.41 | €2.37 | €2.41 | 5,349 |
| 2025-11-12 | €2.43 | €2.43 | €2.38 | €2.40 | 4,159 |
| 2025-11-11 | €2.39 | €2.41 | €2.37 | €2.40 | 2,752 |
| 2025-11-10 | €2.46 | €2.46 | €2.38 | €2.40 | 3,162 |
| 2025-11-07 | €2.39 | €2.44 | €2.37 | €2.43 | 1,826 |
| 2025-11-06 | €2.49 | €2.49 | €2.40 | €2.46 | 18,406 |
| 2025-11-05 | €2.40 | €2.42 | €2.38 | €2.42 | 5,029 |
| 2025-11-04 | €2.46 | €2.46 | €2.38 | €2.40 | 18,033 |
| 2025-11-03 | €2.50 | €2.50 | €2.44 | €2.46 | 8,080 |
| 2025-10-31 | €2.57 | €2.57 | €2.49 | €2.51 | 23,612 |
| 2025-10-30 | €2.47 | €2.62 | €2.47 | €2.55 | 1,010,540 |
| 2025-10-29 | €2.50 | €2.50 | €2.42 | €2.42 | 6,972 |
| 2025-10-27 | €2.40 | €2.54 | €2.40 | €2.47 | 25,877 |
| 2025-10-24 | €2.31 | €2.40 | €2.31 | €2.38 | 23,425 |
| 2025-10-23 | €2.29 | €2.31 | €2.28 | €2.31 | 852 |
| 2025-10-22 | €2.29 | €2.30 | €2.25 | €2.30 | 3,811 |
| 2025-10-21 | €2.21 | €2.29 | €2.21 | €2.28 | 5,466 |
| 2025-10-20 | €2.25 | €2.29 | €2.22 | €2.27 | 2,263 |
| 2025-10-17 | €2.21 | €2.24 | €2.17 | €2.23 | 9,982 |
| 2025-10-16 | €2.29 | €2.29 | €2.17 | €2.24 | 2,972 |
| 2025-10-15 | €2.24 | €2.28 | €2.24 | €2.26 | 1,145 |
| 2025-10-14 | €2.28 | €2.29 | €2.22 | €2.28 | 9,803 |
| 2025-10-13 | €2.24 | €2.28 | €2.22 | €2.28 | 6,593 |
| 2025-10-10 | €2.26 | €2.26 | €2.24 | €2.24 | 2,539 |
| 2025-10-09 | €2.26 | €2.27 | €2.23 | €2.26 | 5,928 |