Attica Department Stores S.A. (ATH:ADPS)
Greece · Delayed Price · Currency is EUR 2.810
+0.010 (0.36%)
Last updated: Sep 22, 2026, 5:11 PM EET
Attica Department Stores Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2.82 | 2.83 | 2.80 | 2.81 | 2.81 | 0.36% | 24,290 |
| Sep 21, 2026 | 2.80 | 2.84 | 2.77 | 2.80 | 2.80 | 0.18% | 25,297 |
| Sep 18, 2026 | 2.79 | 2.83 | 2.79 | 2.80 | 2.80 | 0.18% | 18,786 |
| Sep 17, 2026 | 2.81 | 2.85 | 2.78 | 2.79 | 2.79 | -0.18% | 48,085 |
| Sep 16, 2026 | 2.86 | 2.88 | 2.80 | 2.80 | 2.80 | -1.58% | 37,376 |
| Sep 15, 2026 | 2.84 | 2.86 | 2.81 | 2.84 | 2.84 | 0.35% | 44,299 |
| Sep 14, 2026 | 2.90 | 2.90 | 2.82 | 2.83 | 2.83 | -1.91% | 20,261 |
| Sep 11, 2026 | 2.89 | 2.90 | 2.83 | 2.89 | 2.89 | -0.52% | 25,636 |
| Sep 10, 2026 | 2.87 | 2.91 | 2.86 | 2.90 | 2.90 | 1.22% | 31,187 |
| Sep 9, 2026 | 2.98 | 3.01 | 2.87 | 2.87 | 2.87 | -4.18% | 76,374 |
| Sep 8, 2026 | 3.04 | 3.05 | 2.97 | 2.99 | 2.99 | -0.99% | 36,787 |
| Sep 7, 2026 | 3.09 | 3.09 | 3.00 | 3.02 | 3.02 | -0.98% | 39,734 |
| Sep 4, 2026 | 3.08 | 3.08 | 3.03 | 3.05 | 3.05 | -0.65% | 20,520 |
| Sep 3, 2026 | 3.06 | 3.11 | 3.06 | 3.07 | 3.07 | 0.49% | 30,504 |
| Sep 2, 2026 | 3.05 | 3.07 | 3.00 | 3.06 | 3.06 | 0.16% | 80,841 |
| Sep 1, 2026 | 3.07 | 3.07 | 3.00 | 3.05 | 3.05 | -0.65% | 23,437 |
| Aug 31, 2026 | 3.05 | 3.09 | 3.05 | 3.07 | 3.07 | 0.49% | 37,494 |
| Aug 28, 2026 | 3.06 | 3.07 | 3.03 | 3.06 | 3.06 | 0.83% | 31,353 |
| Aug 27, 2026 | 3.06 | 3.07 | 3.01 | 3.03 | 3.03 | -0.82% | 57,519 |
| Aug 26, 2026 | 3.08 | 3.11 | 3.03 | 3.06 | 3.06 | -0.65% | 72,223 |
| Aug 25, 2026 | 3.10 | 3.11 | 3.03 | 3.08 | 3.08 | -0.97% | 105,316 |
| Aug 24, 2026 | 3.11 | 3.14 | 3.06 | 3.11 | 3.11 | -1.11% | 57,224 |
| Aug 21, 2026 | 3.14 | 3.16 | 3.10 | 3.14 | 3.14 | 0.16% | 63,635 |
| Aug 20, 2026 | 3.10 | 3.14 | 3.09 | 3.14 | 3.14 | 0.80% | 26,100 |
| Aug 19, 2026 | 3.16 | 3.16 | 3.07 | 3.11 | 3.11 | -0.64% | 55,119 |
| Aug 18, 2026 | 3.15 | 3.18 | 3.12 | 3.13 | 3.13 | -0.95% | 19,500 |
| Aug 17, 2026 | 3.18 | 3.19 | 3.13 | 3.16 | 3.16 | -0.63% | 18,459 |
| Aug 14, 2026 | 3.20 | 3.20 | 3.15 | 3.18 | 3.18 | -0.78% | 32,275 |
| Aug 13, 2026 | 3.10 | 3.21 | 3.10 | 3.21 | 3.21 | 3.55% | 74,744 |
| Aug 12, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | -0.48% | 38,577 |
| Aug 11, 2026 | 3.14 | 3.14 | 3.09 | 3.11 | 3.11 | -0.80% | 39,293 |
| Aug 10, 2026 | 3.15 | 3.15 | 3.10 | 3.14 | 3.14 | 1.46% | 14,282 |
| Aug 7, 2026 | 3.14 | 3.15 | 3.07 | 3.09 | 3.09 | -1.90% | 64,290 |
| Aug 6, 2026 | 3.17 | 3.17 | 3.10 | 3.15 | 3.15 | -0.06% | 30,168 |
| Aug 5, 2026 | 3.17 | 3.18 | 3.15 | 3.15 | 3.15 | -0.72% | 46,722 |
| Aug 4, 2026 | 3.18 | 3.18 | 3.12 | 3.18 | 3.18 | -0.16% | 65,985 |
| Aug 3, 2026 | 3.18 | 3.19 | 3.14 | 3.18 | 3.18 | 0.06% | 37,515 |
| Jul 31, 2026 | 3.16 | 3.18 | 3.15 | 3.18 | 3.18 | 0.57% | 83,642 |
| Jul 30, 2026 | 3.14 | 3.16 | 3.12 | 3.16 | 3.16 | 0.96% | 64,860 |
| Jul 29, 2026 | 3.13 | 3.15 | 3.10 | 3.13 | 3.13 | -0.05% | 50,201 |
| Jul 28, 2026 | 3.15 | 3.18 | 3.12 | 3.13 | 3.13 | -0.59% | 50,685 |
| Jul 27, 2026 | 3.15 | 3.15 | 3.11 | 3.15 | 3.15 | 0.33% | 19,928 |
| Jul 24, 2026 | 3.14 | 3.15 | 3.11 | 3.14 | 3.14 | -0.02% | 42,099 |
| Jul 23, 2026 | 3.15 | 3.17 | 3.11 | 3.14 | 3.14 | -0.63% | 78,987 |
| Jul 22, 2026 | 3.17 | 3.18 | 3.15 | 3.16 | 3.16 | -0.41% | 112,044 |
| Jul 21, 2026 | 3.17 | 3.18 | 3.14 | 3.17 | 3.17 | 0.73% | 88,705 |
| Jul 20, 2026 | 3.18 | 3.19 | 3.15 | 3.15 | 3.15 | -1.13% | 37,611 |
| Jul 17, 2026 | 3.20 | 3.21 | 3.17 | 3.19 | 3.19 | -1.06% | 84,024 |
| Jul 16, 2026 | 3.19 | 3.23 | 3.14 | 3.22 | 3.22 | 0.88% | 184,357 |
| Jul 15, 2026 | 3.19 | 3.23 | 3.10 | 3.19 | 3.19 | 0.05% | 160,451 |