Athens International Airport S.A. (ATH:AIA)
Greece · Delayed Price · Currency is EUR 10.48
+0.08 (0.77%)
Sep 3, 2025, 11:45 AM EET
ATH:AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 10.75 | 10.80 | 10.50 | 10.71 | 10.71 | -0.37% | 150,530 |
| Aug 27, 2025 | 10.99 | 10.99 | 10.75 | 10.75 | 10.75 | -1.38% | 72,546 |
| Aug 26, 2025 | 11.00 | 11.06 | 10.86 | 10.90 | 10.90 | -0.91% | 244,834 |
| Aug 25, 2025 | 11.09 | 11.09 | 10.90 | 11.00 | 11.00 | - | 94,616 |
| Aug 22, 2025 | 10.77 | 11.00 | 10.77 | 11.00 | 11.00 | 1.66% | 126,108 |
| Aug 21, 2025 | 10.65 | 10.85 | 10.62 | 10.82 | 10.82 | 1.60% | 82,299 |
| Aug 20, 2025 | 10.68 | 10.73 | 10.59 | 10.65 | 10.65 | 0.19% | 51,295 |
| Aug 19, 2025 | 10.75 | 10.76 | 10.61 | 10.63 | 10.63 | -1.12% | 116,278 |
| Aug 18, 2025 | 10.80 | 10.80 | 10.57 | 10.75 | 10.75 | - | 66,679 |
| Aug 14, 2025 | 10.70 | 10.82 | 10.55 | 10.75 | 10.75 | - | 82,815 |
| Aug 13, 2025 | 10.75 | 10.83 | 10.52 | 10.75 | 10.75 | 0.28% | 77,631 |
| Aug 12, 2025 | 10.75 | 10.83 | 10.61 | 10.72 | 10.72 | -0.28% | 86,416 |
| Aug 11, 2025 | 10.51 | 10.75 | 10.51 | 10.75 | 10.75 | 0.84% | 90,667 |
| Aug 8, 2025 | 10.47 | 10.71 | 10.41 | 10.66 | 10.66 | 1.72% | 145,848 |
| Aug 7, 2025 | 10.44 | 10.59 | 10.42 | 10.48 | 10.48 | 0.38% | 158,889 |
| Aug 6, 2025 | 10.20 | 10.44 | 10.10 | 10.44 | 10.44 | 2.35% | 112,389 |
| Aug 5, 2025 | 10.15 | 10.22 | 10.02 | 10.20 | 10.20 | 0.49% | 163,009 |
| Aug 4, 2025 | 9.86 | 10.15 | 9.86 | 10.15 | 10.15 | 2.84% | 118,644 |
| Aug 1, 2025 | 10.03 | 10.08 | 9.86 | 9.87 | 9.87 | -1.30% | 216,809 |
| Jul 31, 2025 | 10.10 | 10.14 | 9.96 | 10.00 | 10.00 | 0.40% | 112,716 |
| Jul 30, 2025 | 9.97 | 10.03 | 9.95 | 9.96 | 9.96 | -0.20% | 85,284 |
| Jul 29, 2025 | 10.01 | 10.04 | 9.94 | 9.98 | 9.98 | -0.30% | 86,918 |
| Jul 28, 2025 | 10.00 | 10.12 | 9.95 | 10.01 | 10.01 | 0.10% | 64,946 |
| Jul 25, 2025 | 10.14 | 10.14 | 9.96 | 10.00 | 10.00 | 0.10% | 99,477 |
| Jul 24, 2025 | 10.14 | 10.21 | 9.98 | 9.99 | 9.99 | -1.48% | 139,895 |
| Jul 23, 2025 | 10.00 | 10.14 | 9.98 | 10.14 | 10.14 | 1.81% | 104,275 |
| Jul 22, 2025 | 10.01 | 10.19 | 9.96 | 9.96 | 9.96 | -2.16% | 50,454 |
| Jul 21, 2025 | 9.96 | 10.18 | 9.88 | 10.18 | 10.18 | 2.31% | 131,632 |
| Jul 18, 2025 | 10.15 | 10.20 | 9.93 | 9.95 | 9.95 | -1.97% | 116,523 |
| Jul 17, 2025 | 9.90 | 10.20 | 9.90 | 10.15 | 10.15 | 2.53% | 172,162 |
| Jul 16, 2025 | 10.06 | 10.06 | 9.86 | 9.90 | 9.90 | -0.50% | 129,812 |
| Jul 15, 2025 | 9.81 | 9.99 | 9.80 | 9.95 | 9.95 | 1.53% | 188,049 |
| Jul 14, 2025 | 9.78 | 9.81 | 9.75 | 9.80 | 9.80 | 0.20% | 64,959 |
| Jul 11, 2025 | 9.77 | 9.90 | 9.74 | 9.78 | 9.78 | 0.10% | 130,009 |
| Jul 10, 2025 | 9.78 | 9.92 | 9.75 | 9.77 | 9.77 | 0.31% | 144,174 |
| Jul 9, 2025 | 9.73 | 9.80 | 9.71 | 9.74 | 9.74 | 0.10% | 631,360 |
| Jul 8, 2025 | 9.85 | 9.85 | 9.73 | 9.73 | 9.73 | - | 446,824 |
| Jul 7, 2025 | 9.90 | 9.94 | 9.71 | 9.73 | 9.73 | -1.12% | 339,670 |
| Jul 4, 2025 | 9.99 | 10.06 | 9.84 | 9.84 | 9.84 | -1.20% | 95,962 |
| Jul 3, 2025 | 9.90 | 9.99 | 9.90 | 9.96 | 9.96 | 0.61% | 45,618 |
| Jul 2, 2025 | 9.82 | 9.96 | 9.78 | 9.90 | 9.90 | 0.81% | 115,612 |
| Jul 1, 2025 | 9.74 | 9.93 | 9.74 | 9.82 | 9.82 | -0.61% | 109,656 |
| Jun 30, 2025 | 9.95 | 9.95 | 9.70 | 9.88 | 9.88 | -0.10% | 158,309 |
| Jun 27, 2025 | 9.94 | 10.00 | 9.82 | 9.89 | 9.89 | 0.61% | 124,790 |
| Jun 26, 2025 | 9.80 | 9.99 | 9.77 | 9.83 | 9.83 | 0.31% | 123,618 |
| Jun 25, 2025 | 9.75 | 9.84 | 9.67 | 9.80 | 9.80 | 1.98% | 197,318 |
| Jun 24, 2025 | 9.95 | 10.10 | 9.61 | 9.61 | 9.61 | -1.13% | 295,866 |