Athens International Airport S.A. (ATH:AIA)
Greece flag Greece · Delayed Price · Currency is EUR
9.87
-0.14 (-1.35%)
Aug 1, 2025, 5:18 PM EET

ATH:AIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202510.0310.059.969.989.98-0.20%10,231
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
Jul 17, 20259.9010.209.9010.1510.152.53%172,162
Jul 16, 202510.0610.069.869.909.90-0.50%129,812
Jul 15, 20259.819.999.809.959.951.53%188,049
Jul 14, 20259.789.819.759.809.800.20%64,959
Jul 11, 20259.779.909.749.789.780.10%130,009
Jul 10, 20259.789.929.759.779.770.31%144,174
Jul 9, 20259.739.809.719.749.740.10%631,360
Jul 8, 20259.859.859.739.739.73-446,824
Jul 7, 20259.909.949.719.739.73-1.12%339,670
Jul 4, 20259.9910.069.849.849.84-1.20%95,962
Jul 3, 20259.909.999.909.969.960.61%45,618
Jul 2, 20259.829.969.789.909.900.81%115,612
Jul 1, 20259.749.939.749.829.82-0.61%109,656
Jun 30, 20259.959.959.709.889.88-0.10%158,309
Jun 27, 20259.9410.009.829.899.890.61%124,790
Jun 26, 20259.809.999.779.839.830.31%123,618
Jun 25, 20259.759.849.679.809.801.98%197,318
Jun 24, 20259.9510.109.619.619.61-1.13%295,866
Jun 23, 20259.689.809.669.729.72-1.82%51,257
Jun 20, 20259.769.949.609.909.902.17%437,111
Jun 19, 20259.659.909.509.699.69-1.12%172,723
Jun 18, 202510.0110.139.799.809.80-2.97%190,412
Jun 17, 202510.0010.159.9010.1010.101.00%333,982
Jun 16, 202510.0310.129.9510.0010.00-1.38%88,293
Jun 13, 20259.9610.199.9010.1410.140.70%221,327
Jun 12, 202510.0210.139.9810.0710.07-1.27%191,039
Jun 11, 202510.3010.3010.1010.2010.20-0.97%106,008
Jun 10, 202510.1410.3010.1010.3010.301.48%152,443
Jun 6, 202510.0010.159.9110.1510.151.50%181,863
Jun 5, 20259.9610.089.8910.0010.00-0.99%178,310
Jun 4, 20259.8010.109.8010.1010.102.12%228,860
Jun 3, 20259.959.959.789.899.89-0.50%163,249
Jun 2, 202510.0410.089.859.949.94-1.00%113,049
May 30, 20259.9510.099.9010.0410.040.50%342,216
May 29, 202510.0010.049.979.999.990.10%161,858
May 28, 20259.9910.099.939.989.98-0.10%303,823
May 27, 20259.9610.149.859.999.990.30%362,313
May 26, 20259.959.969.729.969.961.22%374,920
May 23, 20259.929.999.689.849.84-0.81%339,737