Attica Department Stores S.A. (ATH:ADPS)
Greece · Delayed Price · Currency is EUR 3.110
0.00 (0.00%)
Last updated: Aug 12, 2026, 2:20 PM EET
Attica Department Stores Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 3.27 | 3.27 | 3.18 | 3.19 | 3.19 | -2.28% | 103,125 |
| Jul 13, 2026 | 3.28 | 3.30 | 3.26 | 3.27 | 3.27 | -0.91% | 87,651 |
| Jul 10, 2026 | 3.27 | 3.32 | 3.27 | 3.30 | 3.30 | -0.20% | 57,878 |
| Jul 9, 2026 | 3.33 | 3.35 | 3.30 | 3.30 | 3.30 | -1.14% | 77,068 |
| Jul 8, 2026 | 3.37 | 3.39 | 3.29 | 3.34 | 3.34 | -1.46% | 388,839 |
| Jul 7, 2026 | 3.37 | 3.40 | 3.30 | 3.39 | 3.39 | 0.71% | 459,835 |
| Jul 6, 2026 | 3.26 | 3.38 | 3.24 | 3.37 | 3.37 | 4.02% | 553,050 |
| Jul 3, 2026 | 3.19 | 3.24 | 3.19 | 3.24 | 3.24 | 1.24% | 476,790 |