Athens International Airport S.A. (ATH:AIA)
9.87
-0.14 (-1.35%)
Aug 1, 2025, 5:18 PM EET
ATH:AIA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 10.03 | 10.05 | 9.96 | 9.98 | 9.98 | -0.20% | 10,231 |
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 |
Jun 23, 2025 | 9.68 | 9.80 | 9.66 | 9.72 | 9.72 | -1.82% | 51,257 |
Jun 20, 2025 | 9.76 | 9.94 | 9.60 | 9.90 | 9.90 | 2.17% | 437,111 |
Jun 19, 2025 | 9.65 | 9.90 | 9.50 | 9.69 | 9.69 | -1.12% | 172,723 |
Jun 18, 2025 | 10.01 | 10.13 | 9.79 | 9.80 | 9.80 | -2.97% | 190,412 |
Jun 17, 2025 | 10.00 | 10.15 | 9.90 | 10.10 | 10.10 | 1.00% | 333,982 |
Jun 16, 2025 | 10.03 | 10.12 | 9.95 | 10.00 | 10.00 | -1.38% | 88,293 |
Jun 13, 2025 | 9.96 | 10.19 | 9.90 | 10.14 | 10.14 | 0.70% | 221,327 |
Jun 12, 2025 | 10.02 | 10.13 | 9.98 | 10.07 | 10.07 | -1.27% | 191,039 |
Jun 11, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 106,008 |
Jun 10, 2025 | 10.14 | 10.30 | 10.10 | 10.30 | 10.30 | 1.48% | 152,443 |
Jun 6, 2025 | 10.00 | 10.15 | 9.91 | 10.15 | 10.15 | 1.50% | 181,863 |
Jun 5, 2025 | 9.96 | 10.08 | 9.89 | 10.00 | 10.00 | -0.99% | 178,310 |
Jun 4, 2025 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 2.12% | 228,860 |
Jun 3, 2025 | 9.95 | 9.95 | 9.78 | 9.89 | 9.89 | -0.50% | 163,249 |
Jun 2, 2025 | 10.04 | 10.08 | 9.85 | 9.94 | 9.94 | -1.00% | 113,049 |
May 30, 2025 | 9.95 | 10.09 | 9.90 | 10.04 | 10.04 | 0.50% | 342,216 |
May 29, 2025 | 10.00 | 10.04 | 9.97 | 9.99 | 9.99 | 0.10% | 161,858 |
May 28, 2025 | 9.99 | 10.09 | 9.93 | 9.98 | 9.98 | -0.10% | 303,823 |
May 27, 2025 | 9.96 | 10.14 | 9.85 | 9.99 | 9.99 | 0.30% | 362,313 |
May 26, 2025 | 9.95 | 9.96 | 9.72 | 9.96 | 9.96 | 1.22% | 374,920 |
May 23, 2025 | 9.92 | 9.99 | 9.68 | 9.84 | 9.84 | -0.81% | 339,737 |