Athens International Airport S.A. (ATH:AIA)
Greece · Delayed Price · Currency is EUR 10.19
-0.02 (-0.20%)
Dec 2, 2025, 2:41 PM EET
ATH:AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 10.13 | 10.30 | 10.13 | 10.21 | 10.21 | 0.59% | 81,398 |
| Nov 28, 2025 | 10.20 | 10.21 | 10.12 | 10.15 | 10.15 | -0.49% | 21,279 |
| Nov 27, 2025 | 10.25 | 10.25 | 10.15 | 10.20 | 10.20 | 0.49% | 19,982 |
| Nov 26, 2025 | 10.17 | 10.25 | 10.15 | 10.15 | 10.15 | -0.59% | 90,154 |
| Nov 25, 2025 | 10.20 | 10.24 | 10.15 | 10.21 | 10.21 | 0.10% | 77,374 |
| Nov 24, 2025 | 10.24 | 10.29 | 10.13 | 10.20 | 10.20 | -0.29% | 214,567 |
| Nov 21, 2025 | 9.98 | 10.24 | 9.95 | 10.23 | 10.23 | 2.51% | 107,430 |
| Nov 20, 2025 | 10.06 | 10.07 | 9.98 | 9.98 | 9.98 | -0.20% | 119,522 |
| Nov 19, 2025 | 9.99 | 10.03 | 9.89 | 10.00 | 10.00 | 0.20% | 212,852 |
| Nov 18, 2025 | 10.00 | 10.11 | 9.95 | 9.98 | 9.98 | -0.80% | 136,346 |
| Nov 17, 2025 | 10.20 | 10.24 | 10.06 | 10.06 | 10.06 | -1.76% | 83,443 |
| Nov 14, 2025 | 10.20 | 10.30 | 10.08 | 10.24 | 10.24 | 0.10% | 180,067 |
| Nov 13, 2025 | 10.00 | 10.31 | 9.94 | 10.23 | 10.23 | 2.81% | 240,544 |
| Nov 12, 2025 | 9.85 | 9.99 | 9.82 | 9.95 | 9.95 | 1.58% | 375,037 |
| Nov 11, 2025 | 9.96 | 9.96 | 9.78 | 9.80 | 9.80 | -1.56% | 279,925 |
| Nov 10, 2025 | 9.99 | 9.99 | 9.90 | 9.95 | 9.95 | 0.86% | 61,572 |
| Nov 7, 2025 | 9.99 | 9.99 | 9.87 | 9.87 | 9.87 | - | 57,758 |
| Nov 6, 2025 | 10.02 | 10.09 | 9.87 | 9.87 | 9.87 | -1.35% | 166,629 |
| Nov 5, 2025 | 10.08 | 10.08 | 9.98 | 10.00 | 10.00 | - | 85,457 |
| Nov 4, 2025 | 10.22 | 10.22 | 9.97 | 10.00 | 10.00 | -2.06% | 231,424 |
| Nov 3, 2025 | 10.02 | 10.23 | 10.02 | 10.21 | 10.21 | 1.90% | 71,932 |
| Oct 31, 2025 | 10.07 | 10.15 | 10.02 | 10.02 | 10.02 | -0.50% | 183,257 |
| Oct 30, 2025 | 10.12 | 10.14 | 10.03 | 10.07 | 10.07 | -0.30% | 101,869 |
| Oct 29, 2025 | 10.19 | 10.19 | 10.10 | 10.10 | 10.10 | -0.39% | 607,363 |
| Oct 27, 2025 | 10.12 | 10.22 | 10.05 | 10.14 | 10.14 | 0.80% | 27,793 |
| Oct 24, 2025 | 10.10 | 10.15 | 10.06 | 10.06 | 10.06 | -0.40% | 80,375 |
| Oct 23, 2025 | 10.19 | 10.19 | 10.06 | 10.10 | 10.10 | 0.30% | 71,239 |
| Oct 22, 2025 | 10.20 | 10.29 | 10.07 | 10.07 | 10.07 | -1.47% | 135,574 |
| Oct 21, 2025 | 10.07 | 10.35 | 10.07 | 10.22 | 10.22 | 1.49% | 153,191 |
| Oct 20, 2025 | 10.30 | 10.40 | 10.07 | 10.07 | 10.07 | -2.61% | 203,068 |
| Oct 17, 2025 | 10.15 | 10.34 | 10.00 | 10.34 | 10.34 | 1.97% | 452,514 |
| Oct 16, 2025 | 10.16 | 10.25 | 9.99 | 10.14 | 10.14 | -0.59% | 158,205 |
| Oct 15, 2025 | 10.16 | 10.35 | 10.15 | 10.20 | 10.20 | 0.39% | 140,729 |
| Oct 14, 2025 | 10.00 | 10.36 | 10.00 | 10.16 | 10.16 | 1.70% | 211,676 |
| Oct 13, 2025 | 10.00 | 10.20 | 9.95 | 9.99 | 9.99 | 0.40% | 172,750 |
| Oct 10, 2025 | 10.00 | 10.05 | 9.95 | 9.95 | 9.95 | 0.56% | 181,143 |
| Oct 9, 2025 | 9.85 | 10.00 | 9.74 | 9.90 | 9.90 | 0.51% | 121,434 |
| Oct 8, 2025 | 10.00 | 10.05 | 9.85 | 9.85 | 9.85 | -1.25% | 315,271 |
| Oct 7, 2025 | 10.04 | 10.16 | 9.96 | 9.97 | 9.97 | -1.09% | 284,044 |
| Oct 6, 2025 | 10.19 | 10.26 | 10.08 | 10.08 | 10.08 | -0.49% | 170,519 |
| Oct 3, 2025 | 10.28 | 10.28 | 10.09 | 10.13 | 10.13 | -0.10% | 145,063 |
| Oct 2, 2025 | 10.23 | 10.36 | 10.14 | 10.14 | 10.14 | -0.88% | 122,592 |
| Oct 1, 2025 | 10.24 | 10.38 | 10.23 | 10.23 | 10.23 | -1.45% | 68,860 |
| Sep 30, 2025 | 10.09 | 10.38 | 10.06 | 10.38 | 10.38 | 2.87% | 167,889 |
| Sep 29, 2025 | 10.10 | 10.20 | 10.08 | 10.09 | 10.09 | -0.10% | 158,628 |
| Sep 26, 2025 | 10.09 | 10.14 | 10.01 | 10.10 | 10.10 | 0.80% | 129,443 |
| Sep 25, 2025 | 10.14 | 10.15 | 10.02 | 10.02 | 10.02 | -0.69% | 130,361 |
| Sep 24, 2025 | 10.14 | 10.14 | 10.04 | 10.09 | 10.09 | 0.10% | 65,234 |
| Sep 23, 2025 | 10.16 | 10.25 | 10.08 | 10.08 | 10.08 | 0.20% | 142,784 |
| Sep 22, 2025 | 10.28 | 10.28 | 10.06 | 10.06 | 10.06 | -0.79% | 126,860 |