Athens International Airport S.A. (ATH:AIA)
Greece · Delayed Price · Currency is EUR 9.87
0.00 (0.00%)
Nov 7, 2025, 5:15 PM EET
ATH:AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 9.99 | 9.99 | 9.87 | 9.87 | 9.87 | - | 57,863 |
| Nov 6, 2025 | 10.02 | 10.02 | 9.87 | 9.87 | 9.87 | -1.30% | 166,629 |
| Nov 5, 2025 | 10.08 | 10.08 | 9.98 | 10.00 | 10.00 | - | 85,464 |
| Nov 4, 2025 | 10.22 | 10.22 | 9.97 | 10.00 | 10.00 | -2.06% | 232,424 |
| Nov 3, 2025 | 10.02 | 10.23 | 10.02 | 10.21 | 10.21 | 1.90% | 72,015 |
| Oct 31, 2025 | 10.07 | 10.15 | 10.02 | 10.02 | 10.02 | -0.50% | 183,269 |
| Oct 30, 2025 | 10.12 | 10.14 | 10.03 | 10.07 | 10.07 | -0.30% | 102,169 |
| Oct 29, 2025 | 10.19 | 10.19 | 10.10 | 10.10 | 10.10 | -0.39% | 607,437 |
| Oct 27, 2025 | 10.12 | 10.22 | 10.05 | 10.14 | 10.14 | 0.80% | 30,976 |
| Oct 24, 2025 | 10.10 | 10.15 | 10.06 | 10.06 | 10.06 | -0.40% | 81,320 |
| Oct 23, 2025 | 10.19 | 10.19 | 10.06 | 10.10 | 10.10 | 0.30% | 71,329 |
| Oct 22, 2025 | 10.20 | 10.29 | 10.07 | 10.07 | 10.07 | -1.47% | 135,627 |
| Oct 21, 2025 | 10.07 | 10.33 | 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% | 203,084 |
| Oct 17, 2025 | 10.15 | 10.34 | 10.00 | 10.34 | 10.34 | 1.97% | 452,614 |
| Oct 16, 2025 | 10.16 | 10.25 | 9.99 | 10.14 | 10.14 | -0.59% | 158,942 |
| 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% | 211,714 |
| Oct 13, 2025 | 10.00 | 10.20 | 9.95 | 9.99 | 9.99 | 0.40% | 173,237 |
| Oct 10, 2025 | 10.00 | 10.05 | 9.95 | 9.95 | 9.95 | 0.51% | 181,161 |
| Oct 9, 2025 | 9.85 | 10.00 | 9.74 | 9.90 | 9.90 | 0.51% | 121,479 |
| Oct 8, 2025 | 10.00 | 10.05 | 9.85 | 9.85 | 9.85 | -1.20% | 315,271 |
| Oct 7, 2025 | 10.04 | 10.16 | 9.96 | 9.97 | 9.97 | -1.09% | 284,143 |
| Oct 6, 2025 | 10.19 | 10.26 | 10.08 | 10.08 | 10.08 | -0.49% | 171,667 |
| Oct 3, 2025 | 10.28 | 10.28 | 10.09 | 10.13 | 10.13 | -0.10% | 145,664 |
| Oct 2, 2025 | 10.23 | 10.36 | 10.14 | 10.14 | 10.14 | -0.88% | 122,630 |
| Oct 1, 2025 | 10.24 | 10.38 | 10.23 | 10.23 | 10.23 | -1.45% | 68,870 |
| Sep 30, 2025 | 10.09 | 10.38 | 10.06 | 10.38 | 10.38 | 2.87% | 168,563 |
| Sep 29, 2025 | 10.10 | 10.20 | 10.08 | 10.09 | 10.09 | -0.10% | 159,504 |
| Sep 26, 2025 | 10.09 | 10.14 | 10.01 | 10.10 | 10.10 | 0.80% | 129,484 |
| Sep 25, 2025 | 10.14 | 10.15 | 10.02 | 10.02 | 10.02 | -0.69% | 130,401 |
| Sep 24, 2025 | 10.14 | 10.14 | 10.04 | 10.09 | 10.09 | 0.10% | 66,044 |
| Sep 23, 2025 | 10.16 | 10.25 | 10.08 | 10.08 | 10.08 | 0.20% | 142,799 |
| Sep 22, 2025 | 10.28 | 10.28 | 10.06 | 10.06 | 10.06 | -0.79% | 128,031 |
| Sep 19, 2025 | 10.20 | 10.20 | 10.05 | 10.14 | 10.14 | 0.60% | 363,940 |
| Sep 18, 2025 | 10.30 | 10.39 | 10.08 | 10.08 | 10.08 | -2.61% | 257,047 |
| Sep 17, 2025 | 10.32 | 10.43 | 10.30 | 10.35 | 10.35 | -0.19% | 419,281 |
| Sep 16, 2025 | 10.35 | 10.44 | 10.30 | 10.37 | 10.37 | 0.19% | 94,664 |
| Sep 15, 2025 | 10.43 | 10.47 | 10.31 | 10.35 | 10.35 | 0.29% | 107,020 |
| Sep 12, 2025 | 10.13 | 10.40 | 10.13 | 10.32 | 10.32 | 1.88% | 102,338 |
| Sep 11, 2025 | 10.16 | 10.23 | 10.12 | 10.13 | 10.13 | -0.30% | 117,341 |
| Sep 10, 2025 | 10.22 | 10.35 | 10.16 | 10.16 | 10.16 | -0.59% | 96,870 |
| Sep 9, 2025 | 10.26 | 10.36 | 10.20 | 10.22 | 10.22 | -0.68% | 125,552 |
| Sep 8, 2025 | 10.46 | 10.46 | 10.28 | 10.29 | 10.29 | -0.96% | 137,127 |
| Sep 5, 2025 | 10.48 | 10.53 | 10.36 | 10.39 | 10.39 | -0.86% | 54,040 |
| Sep 4, 2025 | 10.40 | 10.51 | 10.30 | 10.48 | 10.48 | 0.77% | 108,154 |
| Sep 3, 2025 | 10.40 | 10.55 | 10.32 | 10.40 | 10.40 | - | 131,100 |
| Sep 2, 2025 | 10.62 | 10.66 | 10.30 | 10.40 | 10.40 | -2.16% | 142,690 |
| Sep 1, 2025 | 10.60 | 10.70 | 10.56 | 10.63 | 10.63 | 0.09% | 67,832 |
| Aug 29, 2025 | 10.70 | 10.79 | 10.59 | 10.62 | 10.62 | -0.84% | 62,336 |