Ilyda SA (ILYDA) Price History
Daily open, high, low, close and volume for Ilyda SA (ILYDA) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €4.21 | €4.22 | €4.07 | €4.10 | 29,161 |
| 2026-10-07 | €4.30 | €4.30 | €4.16 | €4.26 | 17,055 |
| 2026-10-06 | €4.34 | €4.34 | €4.25 | €4.32 | 8,947 |
| 2026-10-05 | €4.26 | €4.35 | €4.26 | €4.34 | 1,935 |
| 2026-10-02 | €4.32 | €4.35 | €4.21 | €4.35 | 6,654 |
| 2026-10-01 | €4.47 | €4.47 | €4.31 | €4.32 | 16,100 |
| 2026-09-30 | €4.38 | €4.50 | €4.38 | €4.43 | 52,097 |
| 2026-09-29 | €4.41 | €4.42 | €4.36 | €4.38 | 13,194 |
| 2026-09-28 | €4.19 | €4.41 | €4.16 | €4.41 | 52,644 |
| 2026-09-25 | €4.23 | €4.27 | €4.15 | €4.15 | 10,778 |
| 2026-09-24 | €4.35 | €4.36 | €4.20 | €4.24 | 8,712 |
| 2026-09-23 | €4.30 | €4.36 | €4.30 | €4.32 | 16,840 |
| 2026-09-22 | €4.24 | €4.29 | €4.16 | €4.28 | 11,137 |
| 2026-09-21 | €4.20 | €4.26 | €4.15 | €4.19 | 14,063 |
| 2026-09-18 | €4.13 | €4.22 | €4.13 | €4.19 | 11,232 |
| 2026-09-17 | €4.29 | €4.29 | €4.10 | €4.13 | 14,823 |
| 2026-09-16 | €4.40 | €4.42 | €4.26 | €4.26 | 9,122 |
| 2026-09-15 | €4.45 | €4.45 | €4.20 | €4.40 | 48,462 |
| 2026-09-14 | €4.44 | €4.48 | €4.40 | €4.45 | 37,090 |
| 2026-09-11 | €4.41 | €4.49 | €4.30 | €4.44 | 113,140 |
| 2026-09-10 | €4.05 | €4.18 | €4.05 | €4.18 | 19,764 |
| 2026-09-09 | €4.10 | €4.10 | €4.00 | €4.00 | 14,407 |
| 2026-09-08 | €4.09 | €4.10 | €4.06 | €4.08 | 8,293 |
| 2026-09-07 | €4.16 | €4.16 | €4.09 | €4.09 | 13,462 |
| 2026-09-04 | €4.11 | €4.13 | €4.07 | €4.10 | 12,762 |
| 2026-09-03 | €4.09 | €4.13 | €4.07 | €4.07 | 7,821 |
| 2026-09-02 | €4.07 | €4.10 | €4.03 | €4.06 | 18,540 |
| 2026-09-01 | €4.13 | €4.14 | €4.05 | €4.11 | 5,595 |
| 2026-08-31 | €4.15 | €4.16 | €4.11 | €4.12 | 4,566 |
| 2026-08-28 | €4.18 | €4.19 | €4.13 | €4.14 | 4,412 |
| 2026-08-27 | €4.17 | €4.20 | €4.15 | €4.17 | 8,759 |
| 2026-08-26 | €4.14 | €4.20 | €4.14 | €4.17 | 5,559 |
| 2026-08-25 | €4.15 | €4.19 | €4.13 | €4.16 | 15,481 |
| 2026-08-24 | €4.18 | €4.20 | €4.14 | €4.18 | 8,187 |
| 2026-08-21 | €4.20 | €4.22 | €4.16 | €4.20 | 9,902 |
| 2026-08-20 | €4.16 | €4.20 | €4.10 | €4.17 | 32,382 |
| 2026-08-19 | €4.18 | €4.20 | €4.15 | €4.19 | 3,898 |
| 2026-08-18 | €4.20 | €4.24 | €4.18 | €4.24 | 9,845 |
| 2026-08-17 | €4.22 | €4.29 | €4.14 | €4.24 | 18,260 |
| 2026-08-14 | €4.17 | €4.20 | €4.14 | €4.20 | 4,728 |
| 2026-08-13 | €4.21 | €4.25 | €4.15 | €4.18 | 3,716 |
| 2026-08-12 | €4.18 | €4.28 | €4.15 | €4.15 | 8,764 |
| 2026-08-11 | €4.16 | €4.19 | €4.12 | €4.18 | 9,117 |
| 2026-08-10 | €4.31 | €4.31 | €4.09 | €4.10 | 56,025 |
| 2026-08-07 | €4.32 | €4.32 | €4.19 | €4.28 | 14,543 |
| 2026-08-06 | €4.48 | €4.59 | €4.20 | €4.22 | 43,799 |
| 2026-08-05 | €4.14 | €4.49 | €4.10 | €4.48 | 59,279 |
| 2026-08-04 | €4.15 | €4.24 | €4.00 | €4.13 | 65,363 |
| 2026-08-03 | €4.07 | €4.17 | €4.07 | €4.15 | 11,243 |
| 2026-07-31 | €4.10 | €4.15 | €4.07 | €4.09 | 5,903 |
| 2026-07-30 | €4.06 | €4.16 | €4.03 | €4.10 | 10,099 |
| 2026-07-29 | €4.12 | €4.16 | €4.01 | €4.01 | 20,269 |
| 2026-07-28 | €4.13 | €4.13 | €4.02 | €4.02 | 11,110 |
| 2026-07-27 | €4.17 | €4.17 | €4.02 | €4.13 | 5,914 |
| 2026-07-24 | €4.02 | €4.07 | €3.96 | €4.07 | 14,521 |
| 2026-07-23 | €4.10 | €4.10 | €3.96 | €4.00 | 15,021 |
| 2026-07-22 | €4.16 | €4.19 | €4.09 | €4.10 | 16,499 |
| 2026-07-21 | €4.10 | €4.22 | €4.08 | €4.16 | 20,246 |
| 2026-07-20 | €4.16 | €4.16 | €4.09 | €4.14 | 4,341 |
| 2026-07-17 | €4.23 | €4.28 | €4.02 | €4.15 | 29,614 |
| 2026-07-16 | €4.11 | €4.24 | €4.08 | €4.08 | 20,244 |
| 2026-07-15 | €4.14 | €4.17 | €4.10 | €4.12 | 11,693 |
| 2026-07-14 | €4.16 | €4.16 | €4.12 | €4.12 | 11,658 |
| 2026-07-13 | €4.28 | €4.28 | €4.16 | €4.16 | 11,081 |
| 2026-07-10 | €4.32 | €4.38 | €4.20 | €4.23 | 8,937 |
| 2026-07-09 | €4.22 | €4.34 | €4.18 | €4.32 | 10,754 |
| 2026-07-08 | €4.27 | €4.30 | €4.15 | €4.20 | 16,985 |
| 2026-07-07 | €4.35 | €4.35 | €4.27 | €4.30 | 11,680 |
| 2026-07-06 | €4.36 | €4.45 | €4.31 | €4.34 | 6,702 |
| 2026-07-03 | €4.45 | €4.45 | €4.32 | €4.36 | 11,656 |
| 2026-07-02 | €4.51 | €4.51 | €4.37 | €4.49 | 16,381 |
| 2026-07-01 | €4.49 | €4.60 | €4.34 | €4.42 | 20,342 |
| 2026-06-30 | €4.49 | €4.52 | €4.38 | €4.50 | 10,705 |
| 2026-06-29 | €4.55 | €4.55 | €4.41 | €4.49 | 5,670 |
| 2026-06-26 | €4.54 | €4.54 | €4.39 | €4.43 | 13,493 |
| 2026-06-25 | €4.57 | €4.68 | €4.48 | €4.55 | 21,281 |
| 2026-06-24 | €4.62 | €4.69 | €4.60 | €4.67 | 10,277 |
| 2026-06-23 | €4.69 | €4.75 | €4.59 | €4.68 | 8,258 |
| 2026-06-22 | €4.77 | €4.86 | €4.69 | €4.69 | 17,544 |
| 2026-06-19 | €4.83 | €4.83 | €4.70 | €4.76 | 16,694 |
| 2026-06-18 | €4.79 | €4.88 | €4.74 | €4.82 | 15,007 |
| 2026-06-17 | €4.56 | €4.94 | €4.56 | €4.86 | 61,288 |
| 2026-06-16 | €4.23 | €4.55 | €4.15 | €4.55 | 47,363 |
| 2026-06-15 | €4.06 | €4.34 | €4.06 | €4.30 | 41,187 |
| 2026-06-12 | €4.11 | €4.20 | €4.01 | €4.06 | 28,865 |
| 2026-06-11 | €4.17 | €4.17 | €4.10 | €4.11 | 8,294 |
| 2026-06-10 | €4.20 | €4.30 | €4.05 | €4.14 | 14,736 |
| 2026-06-09 | €4.20 | €4.28 | €4.07 | €4.17 | 8,987 |
| 2026-06-08 | €4.17 | €4.20 | €4.15 | €4.18 | 5,301 |
| 2026-06-05 | €4.24 | €4.26 | €4.13 | €4.13 | 18,949 |
| 2026-06-04 | €4.24 | €4.28 | €4.17 | €4.24 | 10,334 |
| 2026-06-03 | €4.16 | €4.27 | €4.13 | €4.20 | 4,349 |
| 2026-06-02 | €4.13 | €4.34 | €4.12 | €4.17 | 18,103 |
| 2026-05-29 | €4.28 | €4.28 | €4.15 | €4.19 | 22,708 |
| 2026-05-28 | €4.28 | €4.28 | €4.20 | €4.22 | 12,376 |
| 2026-05-27 | €4.27 | €4.35 | €4.27 | €4.30 | 13,381 |
| 2026-05-26 | €4.33 | €4.34 | €4.22 | €4.29 | 6,001 |
| 2026-05-25 | €4.20 | €4.43 | €4.20 | €4.33 | 14,107 |
| 2026-05-22 | €4.20 | €4.20 | €4.10 | €4.16 | 4,266 |
| 2026-05-21 | €4.22 | €4.22 | €4.05 | €4.05 | 3,986 |
| 2026-05-20 | €4.06 | €4.24 | €4.03 | €4.16 | 11,773 |
| 2026-05-19 | €4.10 | €4.11 | €4.01 | €4.03 | 13,838 |
| 2026-05-18 | €4.05 | €4.17 | €4.05 | €4.12 | 8,269 |
| 2026-05-15 | €4.17 | €4.20 | €4.10 | €4.19 | 7,231 |
| 2026-05-14 | €4.26 | €4.30 | €4.24 | €4.24 | 11,450 |
| 2026-05-13 | €4.08 | €4.30 | €4.07 | €4.30 | 27,317 |
| 2026-05-12 | €4.19 | €4.19 | €4.11 | €4.13 | 5,732 |
| 2026-05-11 | €4.32 | €4.32 | €4.15 | €4.16 | 18,737 |
| 2026-05-08 | €4.31 | €4.39 | €4.25 | €4.32 | 5,672 |
| 2026-05-07 | €4.32 | €4.47 | €4.24 | €4.32 | 15,118 |
| 2026-05-06 | €4.40 | €4.60 | €4.30 | €4.34 | 31,254 |
| 2026-05-05 | €4.38 | €4.42 | €4.30 | €4.39 | 8,899 |
| 2026-05-04 | €4.46 | €4.50 | €4.36 | €4.46 | 10,801 |
| 2026-04-30 | €4.47 | €4.52 | €4.43 | €4.48 | 6,545 |
| 2026-04-29 | €4.65 | €4.65 | €4.45 | €4.45 | 28,599 |
| 2026-04-28 | €4.79 | €4.84 | €4.63 | €4.65 | 26,143 |
| 2026-04-27 | €4.70 | €4.94 | €4.68 | €4.88 | 21,072 |
| 2026-04-24 | €4.62 | €4.74 | €4.55 | €4.68 | 16,273 |
| 2026-04-23 | €4.60 | €4.66 | €4.60 | €4.66 | 7,359 |
| 2026-04-22 | €4.69 | €4.69 | €4.55 | €4.55 | 5,943 |
| 2026-04-21 | €4.48 | €4.70 | €4.48 | €4.62 | 13,463 |
| 2026-04-20 | €4.51 | €4.58 | €4.42 | €4.56 | 1,491 |
| 2026-04-17 | €4.62 | €4.62 | €4.46 | €4.61 | 14,298 |
| 2026-04-16 | €4.50 | €4.60 | €4.48 | €4.48 | 22,258 |
| 2026-04-15 | €4.42 | €4.50 | €4.42 | €4.48 | 4,689 |
| 2026-04-14 | €4.34 | €4.46 | €4.34 | €4.46 | 9,151 |
| 2026-04-09 | €4.40 | €4.50 | €4.31 | €4.34 | 4,446 |
| 2026-04-08 | €4.45 | €4.50 | €4.40 | €4.46 | 21,993 |
| 2026-04-07 | €4.00 | €4.30 | €4.00 | €4.22 | 11,903 |
| 2026-04-02 | €4.20 | €4.20 | €4.05 | €4.08 | 6,305 |
| 2026-04-01 | €4.40 | €4.42 | €4.20 | €4.20 | 20,829 |
| 2026-03-31 | €4.00 | €4.27 | €4.00 | €4.27 | 16,415 |
| 2026-03-30 | €4.02 | €4.06 | €3.95 | €3.99 | 4,601 |
| 2026-03-27 | €4.21 | €4.21 | €4.02 | €4.07 | 8,905 |
| 2026-03-26 | €4.25 | €4.35 | €4.21 | €4.21 | 5,703 |
| 2026-03-24 | €4.33 | €4.46 | €4.16 | €4.37 | 14,400 |
| 2026-03-23 | €4.12 | €4.47 | €4.12 | €4.33 | 24,125 |
| 2026-03-20 | €4.48 | €4.58 | €4.40 | €4.43 | 12,105 |
| 2026-03-19 | €4.30 | €4.50 | €4.27 | €4.48 | 11,602 |
| 2026-03-18 | €4.50 | €4.60 | €4.42 | €4.42 | 10,563 |
| 2026-03-17 | €4.46 | €4.69 | €4.46 | €4.59 | 14,342 |
| 2026-03-16 | €4.70 | €4.70 | €4.42 | €4.59 | 16,758 |
| 2026-03-13 | €4.50 | €4.80 | €4.50 | €4.68 | 13,968 |
| 2026-03-12 | €4.57 | €4.60 | €4.50 | €4.54 | 2,620 |
| 2026-03-11 | €4.48 | €4.62 | €4.48 | €4.60 | 12,245 |
| 2026-03-10 | €4.38 | €4.53 | €4.38 | €4.48 | 22,985 |
| 2026-03-09 | €4.10 | €4.28 | €3.99 | €4.25 | 7,062 |
| 2026-03-06 | €4.24 | €4.40 | €4.18 | €4.33 | 17,523 |
| 2026-03-05 | €4.23 | €4.56 | €4.19 | €4.26 | 22,883 |
| 2026-03-04 | €3.80 | €4.30 | €3.80 | €4.19 | 57,576 |
| 2026-03-03 | €4.20 | €4.20 | €3.74 | €3.80 | 171,356 |
| 2026-03-02 | €4.35 | €4.57 | €4.12 | €4.20 | 64,449 |
| 2026-02-27 | €4.51 | €4.72 | €4.51 | €4.65 | 15,380 |
| 2026-02-26 | €4.55 | €4.70 | €4.55 | €4.57 | 3,120 |
| 2026-02-25 | €4.50 | €4.72 | €4.50 | €4.53 | 1,860 |
| 2026-02-24 | €4.57 | €4.78 | €4.50 | €4.50 | 4,720 |
| 2026-02-20 | €4.65 | €4.78 | €4.57 | €4.57 | 12,462 |
| 2026-02-19 | €4.68 | €4.77 | €4.60 | €4.65 | 10,299 |
| 2026-02-18 | €4.75 | €4.80 | €4.64 | €4.80 | 10,813 |
| 2026-02-17 | €4.87 | €4.87 | €4.55 | €4.75 | 13,549 |
| 2026-02-16 | €4.56 | €4.75 | €4.51 | €4.69 | 26,592 |
| 2026-02-13 | €4.65 | €4.65 | €4.51 | €4.61 | 30,928 |
| 2026-02-12 | €4.90 | €4.96 | €4.70 | €4.73 | 22,049 |
| 2026-02-11 | €4.77 | €4.95 | €4.65 | €4.95 | 19,529 |
| 2026-02-10 | €4.90 | €4.90 | €4.77 | €4.77 | 6,636 |
| 2026-02-09 | €4.90 | €4.95 | €4.79 | €4.81 | 35,590 |
| 2026-02-06 | €4.95 | €5.00 | €4.80 | €5.00 | 31,254 |
| 2026-02-05 | €5.10 | €5.10 | €4.94 | €4.94 | 17,983 |
| 2026-02-04 | €5.06 | €5.14 | €4.93 | €5.14 | 19,567 |
| 2026-02-03 | €5.10 | €5.20 | €4.98 | €5.14 | 17,792 |
| 2026-02-02 | €5.16 | €5.16 | €4.98 | €5.16 | 19,957 |
| 2026-01-30 | €4.96 | €5.18 | €4.96 | €5.14 | 39,664 |
| 2026-01-29 | €4.90 | €5.00 | €4.89 | €4.99 | 29,485 |
| 2026-01-28 | €4.90 | €5.06 | €4.90 | €4.92 | 36,587 |
| 2026-01-27 | €4.96 | €5.00 | €4.90 | €5.00 | 13,799 |
| 2026-01-26 | €5.26 | €5.26 | €4.88 | €4.96 | 88,084 |
| 2026-01-23 | €5.00 | €5.18 | €4.98 | €5.18 | 11,775 |
| 2026-01-22 | €5.14 | €5.24 | €5.00 | €5.00 | 19,551 |
| 2026-01-21 | €4.93 | €5.06 | €4.93 | €5.04 | 6,345 |
| 2026-01-20 | €5.18 | €5.28 | €4.98 | €5.00 | 17,017 |
| 2026-01-19 | €5.20 | €5.20 | €5.08 | €5.18 | 11,790 |
| 2026-01-16 | €5.22 | €5.32 | €5.06 | €5.30 | 13,984 |
| 2026-01-15 | €5.10 | €5.28 | €5.02 | €5.28 | 20,013 |
| 2026-01-14 | €5.28 | €5.28 | €5.06 | €5.12 | 18,590 |
| 2026-01-13 | €5.36 | €5.40 | €5.14 | €5.28 | 13,611 |
| 2026-01-12 | €5.50 | €5.52 | €5.32 | €5.36 | 7,761 |
| 2026-01-09 | €5.48 | €5.50 | €5.34 | €5.50 | 7,714 |
| 2026-01-08 | €5.46 | €5.48 | €5.44 | €5.46 | 16,234 |
| 2026-01-07 | €5.34 | €5.48 | €5.34 | €5.40 | 8,001 |
| 2026-01-05 | €5.30 | €5.34 | €5.26 | €5.34 | 25,370 |
| 2026-01-02 | €5.38 | €5.50 | €5.18 | €5.22 | 13,560 |
| 2025-12-31 | €5.26 | €5.40 | €5.24 | €5.38 | 9,224 |
| 2025-12-30 | €5.30 | €5.34 | €5.22 | €5.34 | 13,388 |
| 2025-12-29 | €5.10 | €5.28 | €5.08 | €5.26 | 28,798 |
| 2025-12-23 | €5.10 | €5.10 | €4.88 | €5.02 | 24,982 |
| 2025-12-22 | €4.95 | €5.08 | €4.95 | €5.08 | 12,992 |
| 2025-12-19 | €4.93 | €5.08 | €4.93 | €4.98 | 18,199 |
| 2025-12-18 | €4.82 | €4.95 | €4.82 | €4.93 | 11,013 |
| 2025-12-17 | €4.87 | €4.89 | €4.83 | €4.84 | 4,765 |
| 2025-12-16 | €4.91 | €5.08 | €4.90 | €4.90 | 6,003 |
| 2025-12-15 | €4.94 | €5.06 | €4.91 | €4.93 | 6,185 |
| 2025-12-12 | €4.72 | €4.96 | €4.70 | €4.90 | 25,078 |
| 2025-12-11 | €4.79 | €4.90 | €4.72 | €4.72 | 10,723 |
| 2025-12-10 | €4.78 | €4.92 | €4.75 | €4.79 | 14,406 |
| 2025-12-09 | €4.86 | €4.94 | €4.81 | €4.81 | 25,792 |
| 2025-12-08 | €4.89 | €4.94 | €4.82 | €4.86 | 26,923 |
| 2025-12-05 | €5.04 | €5.06 | €4.94 | €4.99 | 10,596 |
| 2025-12-04 | €5.06 | €5.08 | €4.96 | €5.04 | 6,648 |
| 2025-12-03 | €4.90 | €5.10 | €4.87 | €5.08 | 20,924 |
| 2025-12-02 | €4.86 | €5.00 | €4.86 | €4.95 | 5,134 |
| 2025-12-01 | €4.93 | €4.93 | €4.78 | €4.90 | 13,397 |
| 2025-11-28 | €4.70 | €5.12 | €4.70 | €4.93 | 26,716 |
| 2025-11-27 | €4.71 | €4.75 | €4.52 | €4.70 | 53,251 |
| 2025-11-26 | €4.66 | €4.80 | €4.63 | €4.65 | 16,583 |
| 2025-11-25 | €4.74 | €4.82 | €4.68 | €4.68 | 15,878 |
| 2025-11-24 | €4.82 | €4.89 | €4.54 | €4.72 | 44,625 |
| 2025-11-21 | €4.91 | €4.98 | €4.83 | €4.85 | 23,294 |
| 2025-11-20 | €5.06 | €5.14 | €5.00 | €5.00 | 12,059 |
| 2025-11-19 | €4.92 | €5.02 | €4.86 | €5.00 | 18,047 |
| 2025-11-18 | €4.98 | €5.04 | €4.86 | €4.92 | 40,148 |
| 2025-11-17 | €5.32 | €5.40 | €5.00 | €5.00 | 47,197 |
| 2025-11-14 | €5.48 | €5.48 | €5.26 | €5.36 | 12,807 |
| 2025-11-13 | €5.30 | €5.46 | €5.26 | €5.42 | 22,970 |
| 2025-11-12 | €5.20 | €5.36 | €5.20 | €5.26 | 18,677 |
| 2025-11-11 | €5.38 | €5.38 | €5.20 | €5.20 | 34,975 |
| 2025-11-10 | €5.40 | €5.42 | €5.24 | €5.32 | 22,623 |
| 2025-11-07 | €5.56 | €5.56 | €5.34 | €5.34 | 20,304 |
| 2025-11-06 | €5.60 | €5.60 | €5.46 | €5.56 | 14,625 |
| 2025-11-05 | €5.46 | €5.52 | €5.40 | €5.40 | 7,496 |
| 2025-11-04 | €5.52 | €5.52 | €5.40 | €5.46 | 19,621 |
| 2025-11-03 | €5.62 | €5.68 | €5.56 | €5.60 | 3,632 |
| 2025-10-31 | €5.52 | €5.70 | €5.52 | €5.62 | 22,889 |
| 2025-10-30 | €5.56 | €5.76 | €5.52 | €5.52 | 17,133 |
| 2025-10-29 | €5.66 | €5.78 | €5.60 | €5.66 | 24,563 |
| 2025-10-27 | €5.30 | €5.72 | €5.30 | €5.62 | 24,817 |
| 2025-10-24 | €5.20 | €5.32 | €5.10 | €5.30 | 49,457 |
| 2025-10-23 | €5.48 | €5.52 | €5.24 | €5.26 | 32,015 |
| 2025-10-22 | €5.72 | €5.76 | €5.48 | €5.48 | 54,400 |
| 2025-10-21 | €5.70 | €5.74 | €5.54 | €5.72 | 50,080 |
| 2025-10-20 | €5.18 | €5.70 | €5.18 | €5.70 | 118,007 |
| 2025-10-17 | €5.20 | €5.20 | €4.90 | €5.18 | 106,554 |
| 2025-10-16 | €5.30 | €5.34 | €5.10 | €5.28 | 46,459 |
| 2025-10-15 | €5.00 | €5.24 | €5.00 | €5.24 | 85,905 |
| 2025-10-14 | €4.96 | €5.14 | €4.91 | €5.00 | 33,260 |
| 2025-10-13 | €5.00 | €5.20 | €4.94 | €4.96 | 62,386 |
| 2025-10-10 | €4.99 | €5.00 | €4.86 | €4.98 | 36,250 |
| 2025-10-09 | €5.00 | €5.26 | €4.81 | €4.89 | 162,027 |