Athens International Airport S.A. (ATH:AIA)
Greece flag Greece · Delayed Price · Currency is EUR
10.10
+0.08 (0.80%)
Sep 26, 2025, 5:18 PM EET

ATH:AIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202510.0910.1410.0110.1010.100.80%129,484
Sep 25, 202510.1410.1510.0210.0210.02-0.69%130,401
Sep 24, 202510.1410.1410.0410.0910.090.10%66,044
Sep 23, 202510.1610.2510.0810.0810.080.20%142,799
Sep 22, 202510.2810.2810.0610.0610.06-0.79%128,031
Sep 19, 202510.2010.2010.0510.1410.140.60%363,940
Sep 18, 202510.3010.3910.0810.0810.08-2.61%257,047
Sep 17, 202510.3210.4310.3010.3510.35-0.19%419,281
Sep 16, 202510.3510.4410.3010.3710.370.19%94,664
Sep 15, 202510.4310.4710.3110.3510.350.29%107,020
Sep 12, 202510.1310.4010.1310.3210.321.88%102,338
Sep 11, 202510.1610.2310.1210.1310.13-0.30%117,341
Sep 10, 202510.2210.3510.1610.1610.16-0.59%96,870
Sep 9, 202510.2610.3610.2010.2210.22-0.68%125,552
Sep 8, 202510.4610.4610.2810.2910.29-0.96%137,127
Sep 5, 202510.4810.5310.3610.3910.39-0.86%54,040
Sep 4, 202510.4010.5110.3010.4810.480.77%108,154
Sep 3, 202510.4010.5510.3210.4010.40-131,100
Sep 2, 202510.6210.6610.3010.4010.40-2.16%142,690
Sep 1, 202510.6010.7010.5610.6310.630.09%67,832
Aug 29, 202510.7010.7910.5910.6210.62-0.84%62,336
Aug 28, 202510.7510.8010.5010.7110.71-0.37%150,530
Aug 27, 202510.9910.9910.7510.7510.75-1.38%72,546
Aug 26, 202511.0011.0610.8610.9010.90-0.91%244,834
Aug 25, 202511.0911.0910.9011.0011.00-94,616
Aug 22, 202510.7711.0010.7711.0011.001.66%126,108
Aug 21, 202510.6510.8510.6210.8210.821.60%82,299
Aug 20, 202510.6810.7310.5910.6510.650.19%51,295
Aug 19, 202510.7510.7610.6110.6310.63-1.12%116,278
Aug 18, 202510.8010.8010.5710.7510.75-66,679
Aug 14, 202510.7010.8210.5510.7510.75-82,815
Aug 13, 202510.7510.8310.5210.7510.750.28%77,631
Aug 12, 202510.7510.8310.6110.7210.72-0.28%86,416
Aug 11, 202510.5110.7510.5110.7510.750.84%90,667
Aug 8, 202510.4710.7110.4110.6610.661.72%145,848
Aug 7, 202510.4410.5910.4210.4810.480.38%158,889
Aug 6, 202510.2010.4410.1010.4410.442.35%112,389
Aug 5, 202510.1510.2210.0210.2010.200.49%163,009
Aug 4, 20259.8610.159.8610.1510.152.84%118,644
Aug 1, 202510.0310.089.869.879.87-1.30%216,809
Jul 31, 202510.1010.149.9610.0010.000.40%112,716
Jul 30, 20259.9710.039.959.969.96-0.20%85,284
Jul 29, 202510.0110.049.949.989.98-0.30%86,918
Jul 28, 202510.0010.129.9510.0110.010.10%64,946
Jul 25, 202510.1410.149.9610.0010.000.10%99,477
Jul 24, 202510.1410.219.989.999.99-1.48%139,895
Jul 23, 202510.0010.149.9810.1410.141.81%104,275
Jul 22, 202510.0110.199.969.969.96-2.16%50,454
Jul 21, 20259.9610.189.8810.1810.182.31%131,632
Jul 18, 202510.1510.209.939.959.95-1.97%116,523