Athens International Airport S.A. (ATH:AIA)
Greece · Delayed Price · Currency is EUR 10.34
+0.20 (1.97%)
Oct 17, 2025, 5:10 PM EET
ATH:AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |