Athens International Airport S.A. (ATH:AIA)
Greece · Delayed Price · Currency is EUR 10.86
0.00 (0.00%)
At close: Dec 22, 2025
ATH:AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 10.86 | 11.01 | 10.67 | 10.84 | - | -0.18% | 123,517 |
| Dec 19, 2025 | 10.52 | 10.86 | 10.51 | 10.86 | 10.86 | 3.04% | 390,380 |
| Dec 18, 2025 | 10.32 | 10.55 | 10.30 | 10.54 | 10.54 | 2.13% | 152,504 |
| Dec 17, 2025 | 10.18 | 10.35 | 10.18 | 10.32 | 10.32 | 0.78% | 98,022 |
| Dec 16, 2025 | 10.35 | 10.40 | 10.23 | 10.24 | 10.24 | -1.44% | 100,049 |
| Dec 15, 2025 | 10.39 | 10.41 | 10.31 | 10.39 | 10.39 | - | 52,512 |
| Dec 12, 2025 | 10.30 | 10.42 | 10.30 | 10.39 | 10.39 | 0.29% | 61,719 |
| Dec 11, 2025 | 10.18 | 10.36 | 10.18 | 10.36 | 10.36 | 1.07% | 86,429 |
| Dec 10, 2025 | 10.10 | 10.30 | 10.08 | 10.25 | 10.25 | 0.89% | 55,879 |
| Dec 9, 2025 | 10.13 | 10.16 | 10.03 | 10.16 | 10.16 | 0.30% | 119,978 |
| Dec 8, 2025 | 10.18 | 10.20 | 10.04 | 10.13 | 10.13 | 0.20% | 109,931 |
| Dec 5, 2025 | 10.10 | 10.22 | 10.08 | 10.11 | 10.11 | 0.60% | 67,148 |
| Dec 4, 2025 | 10.10 | 10.19 | 10.05 | 10.05 | 10.05 | -0.10% | 147,551 |
| Dec 3, 2025 | 10.14 | 10.20 | 10.06 | 10.06 | 10.06 | -0.79% | 39,720 |
| Dec 2, 2025 | 10.15 | 10.29 | 10.14 | 10.14 | 10.14 | -0.69% | 151,781 |
| 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 |