AS Commercial Industrial Company of Computers and Toys S.A. (ATH:ASCO)
Greece · Delayed Price · Currency is EUR 3.930
-0.050 (-1.26%)
Oct 30, 2025, 5:17 PM EET
ATH:ASCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.98 | 3.99 | 3.86 | 3.94 | 3.94 | -1.01% | 10,580 |
| Oct 29, 2025 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | 2.31% | 11,104 |
| Oct 27, 2025 | 3.90 | 3.94 | 3.87 | 3.89 | 3.89 | -0.51% | 7,890 |
| Oct 24, 2025 | 3.92 | 3.95 | 3.87 | 3.91 | 3.91 | -0.26% | 11,631 |
| Oct 23, 2025 | 3.97 | 3.98 | 3.90 | 3.92 | 3.92 | -0.76% | 9,910 |
| Oct 22, 2025 | 3.87 | 3.97 | 3.85 | 3.95 | 3.95 | 2.33% | 24,124 |
| Oct 21, 2025 | 3.83 | 3.87 | 3.83 | 3.86 | 3.86 | 0.78% | 19,063 |
| Oct 20, 2025 | 3.85 | 3.88 | 3.79 | 3.83 | 3.83 | 0.26% | 12,555 |
| Oct 17, 2025 | 3.85 | 3.85 | 3.70 | 3.82 | 3.82 | -0.78% | 20,721 |
| Oct 16, 2025 | 3.90 | 3.96 | 3.83 | 3.85 | 3.85 | -1.28% | 18,071 |
| Oct 15, 2025 | 3.92 | 3.92 | 3.80 | 3.90 | 3.90 | - | 6,407 |
| Oct 14, 2025 | 3.89 | 3.92 | 3.81 | 3.90 | 3.90 | -0.51% | 17,658 |
| Oct 13, 2025 | 3.70 | 4.00 | 3.70 | 3.92 | 3.92 | -1.01% | 14,831 |
| Oct 10, 2025 | 3.98 | 4.00 | 3.96 | 3.96 | 3.96 | -1.25% | 6,395 |
| Oct 9, 2025 | 3.96 | 4.02 | 3.96 | 4.01 | 4.01 | 1.26% | 11,935 |
| Oct 8, 2025 | 3.99 | 4.00 | 3.93 | 3.96 | 3.96 | -0.75% | 10,368 |
| Oct 7, 2025 | 3.99 | 4.00 | 3.97 | 3.99 | 3.99 | - | 5,959 |
| Oct 6, 2025 | 3.90 | 3.99 | 3.90 | 3.99 | 3.99 | 1.01% | 9,412 |
| Oct 3, 2025 | 3.92 | 3.99 | 3.92 | 3.95 | 3.95 | 1.80% | 8,239 |
| Oct 2, 2025 | 3.84 | 3.96 | 3.84 | 3.88 | 3.88 | 1.04% | 13,492 |
| Oct 1, 2025 | 3.88 | 3.98 | 3.83 | 3.84 | 3.84 | -0.78% | 8,500 |
| Sep 30, 2025 | 3.82 | 3.88 | 3.82 | 3.87 | 3.87 | 0.26% | 7,281 |
| Sep 29, 2025 | 3.86 | 3.87 | 3.81 | 3.86 | 3.86 | 1.05% | 23,624 |
| Sep 26, 2025 | 3.93 | 3.95 | 3.82 | 3.82 | 3.82 | -4.74% | 36,035 |
| Sep 25, 2025 | 4.03 | 4.04 | 3.98 | 4.01 | 4.01 | 0.25% | 10,810 |
| Sep 24, 2025 | 4.00 | 4.05 | 3.98 | 4.00 | 4.00 | 0.25% | 16,368 |
| Sep 23, 2025 | 4.00 | 4.03 | 3.98 | 3.99 | 3.99 | 0.25% | 14,885 |
| Sep 22, 2025 | 4.05 | 4.06 | 3.96 | 3.98 | 3.98 | -1.73% | 23,041 |
| Sep 19, 2025 | 4.01 | 4.05 | 3.98 | 4.05 | 4.05 | 1.00% | 15,969 |
| Sep 18, 2025 | 3.98 | 4.02 | 3.95 | 4.01 | 4.01 | 0.25% | 10,440 |
| Sep 17, 2025 | 4.02 | 4.06 | 3.98 | 4.00 | 4.00 | -0.50% | 10,060 |
| Sep 16, 2025 | 3.98 | 4.08 | 3.96 | 4.02 | 4.02 | 0.50% | 12,058 |
| Sep 15, 2025 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | - | 11,400 |
| Sep 12, 2025 | 3.98 | 4.00 | 3.94 | 4.00 | 4.00 | 0.50% | 11,432 |
| Sep 11, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 1.79% | 12,748 |
| Sep 10, 2025 | 3.91 | 3.97 | 3.91 | 3.91 | 3.91 | - | 16,634 |
| Sep 9, 2025 | 3.95 | 3.95 | 3.90 | 3.91 | 3.91 | -0.76% | 13,832 |
| Sep 8, 2025 | 3.99 | 3.99 | 3.94 | 3.94 | 3.94 | -1.25% | 12,692 |
| Sep 5, 2025 | 4.02 | 4.05 | 3.96 | 3.99 | 3.99 | 0.25% | 20,045 |
| Sep 4, 2025 | 3.99 | 3.99 | 3.91 | 3.98 | 3.98 | 0.25% | 13,472 |
| Sep 3, 2025 | 3.88 | 3.98 | 3.88 | 3.97 | 3.97 | 1.53% | 12,636 |
| Sep 2, 2025 | 4.00 | 4.01 | 3.90 | 3.91 | 3.91 | -2.98% | 21,011 |
| Sep 1, 2025 | 4.03 | 4.05 | 4.01 | 4.03 | 4.03 | - | 17,359 |
| Aug 29, 2025 | 4.05 | 4.06 | 4.00 | 4.03 | 4.03 | -0.25% | 20,551 |
| Aug 28, 2025 | 4.10 | 4.11 | 4.01 | 4.04 | 4.04 | -0.74% | 25,519 |
| Aug 27, 2025 | 4.11 | 4.14 | 4.06 | 4.07 | 4.07 | -0.49% | 37,703 |
| Aug 26, 2025 | 4.17 | 4.17 | 4.04 | 4.09 | 4.09 | -0.73% | 53,383 |
| Aug 25, 2025 | 4.11 | 4.17 | 4.08 | 4.12 | 4.12 | 1.73% | 87,620 |
| Aug 22, 2025 | 4.07 | 4.12 | 4.01 | 4.05 | 4.05 | 1.25% | 90,829 |
| Aug 21, 2025 | 4.20 | 4.25 | 4.00 | 4.00 | 4.00 | 0.76% | 502,212 |