AS Commercial Industrial Company of Computers and Toys S.A. (ATH:ASCO)
Greece · Delayed Price · Currency is EUR 3.800
-0.020 (-0.52%)
At close: Mar 20, 2026
ATH:ASCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.82 | 3.84 | 3.80 | 3.80 | 3.80 | -0.52% | 12,080 |
| Mar 19, 2026 | 3.89 | 3.90 | 3.82 | 3.82 | 3.82 | -2.80% | 11,886 |
| Mar 18, 2026 | 3.82 | 3.93 | 3.82 | 3.93 | 3.93 | 1.29% | 20,749 |
| Mar 17, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -0.51% | 23,896 |
| Mar 16, 2026 | 3.93 | 3.93 | 3.88 | 3.90 | 3.90 | - | 9,960 |
| Mar 13, 2026 | 3.90 | 3.90 | 3.83 | 3.90 | 3.90 | - | 14,832 |
| Mar 12, 2026 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | - | 11,177 |
| Mar 11, 2026 | 3.86 | 3.94 | 3.86 | 3.90 | 3.90 | 0.52% | 22,446 |
| Mar 10, 2026 | 3.90 | 3.92 | 3.81 | 3.88 | 3.88 | 3.19% | 21,077 |
| Mar 9, 2026 | 3.70 | 3.77 | 3.62 | 3.76 | 3.76 | -1.57% | 12,647 |
| Mar 6, 2026 | 3.77 | 3.82 | 3.71 | 3.82 | 3.82 | 1.33% | 6,303 |
| Mar 5, 2026 | 3.96 | 3.97 | 3.77 | 3.77 | 3.77 | -4.56% | 12,867 |
| Mar 4, 2026 | 3.85 | 3.96 | 3.81 | 3.95 | 3.95 | 2.60% | 19,139 |
| Mar 3, 2026 | 3.89 | 3.93 | 3.76 | 3.85 | 3.85 | -1.53% | 24,463 |
| Mar 2, 2026 | 3.83 | 3.96 | 3.83 | 3.91 | 3.91 | -2.25% | 15,409 |
| Feb 27, 2026 | 4.10 | 4.10 | 3.92 | 4.00 | 4.00 | -1.96% | 2,800 |
| Feb 26, 2026 | 4.08 | 4.11 | 4.05 | 4.08 | 4.08 | - | 6,220 |
| Feb 25, 2026 | 4.09 | 4.11 | 4.05 | 4.08 | 4.08 | -0.49% | 6,206 |
| Feb 24, 2026 | 4.04 | 4.13 | 4.04 | 4.10 | 4.10 | 0.74% | 5,674 |
| Feb 20, 2026 | 4.00 | 4.07 | 4.00 | 4.07 | 4.07 | 0.74% | 4,547 |
| Feb 19, 2026 | 4.09 | 4.11 | 3.99 | 4.04 | 4.04 | -1.70% | 4,925 |
| Feb 18, 2026 | 4.04 | 4.11 | 4.04 | 4.11 | 4.11 | 2.24% | 19,823 |
| Feb 17, 2026 | 4.03 | 4.11 | 4.00 | 4.02 | 4.02 | -0.25% | 15,169 |
| Feb 16, 2026 | 4.00 | 4.04 | 3.98 | 4.03 | 4.03 | 1.00% | 8,616 |
| Feb 13, 2026 | 3.96 | 4.05 | 3.92 | 3.99 | 3.99 | - | 6,995 |
| Feb 12, 2026 | 4.05 | 4.05 | 3.96 | 3.99 | 3.99 | - | 5,085 |
| Feb 11, 2026 | 3.99 | 4.01 | 3.92 | 3.99 | 3.99 | 0.25% | 6,481 |
| Feb 10, 2026 | 3.95 | 3.98 | 3.92 | 3.98 | 3.98 | 0.76% | 5,474 |
| Feb 9, 2026 | 4.00 | 4.02 | 3.90 | 3.95 | 3.95 | -1.25% | 8,927 |
| Feb 6, 2026 | 4.06 | 4.07 | 3.92 | 4.00 | 4.00 | -1.96% | 12,972 |
| Feb 5, 2026 | 4.14 | 4.14 | 4.05 | 4.08 | 4.08 | -0.73% | 6,710 |
| Feb 4, 2026 | 4.01 | 4.11 | 4.00 | 4.11 | 4.11 | 2.75% | 31,902 |
| Feb 3, 2026 | 3.99 | 4.00 | 3.96 | 4.00 | 4.00 | 1.52% | 14,939 |
| Feb 2, 2026 | 3.89 | 4.00 | 3.88 | 3.94 | 3.94 | 1.29% | 14,388 |
| Jan 30, 2026 | 3.89 | 3.92 | 3.86 | 3.89 | 3.89 | - | 8,432 |
| Jan 29, 2026 | 3.92 | 3.94 | 3.87 | 3.89 | 3.89 | -0.77% | 5,844 |
| Jan 28, 2026 | 3.96 | 3.96 | 3.85 | 3.92 | 3.92 | - | 8,932 |
| Jan 27, 2026 | 3.92 | 3.92 | 3.89 | 3.92 | 3.92 | 0.26% | 7,353 |
| Jan 26, 2026 | 3.99 | 4.00 | 3.87 | 3.91 | 3.91 | -2.01% | 9,088 |
| Jan 23, 2026 | 3.99 | 4.00 | 3.91 | 3.99 | 3.99 | -0.25% | 4,902 |
| Jan 22, 2026 | 3.97 | 4.00 | 3.92 | 4.00 | 4.00 | 1.52% | 10,422 |
| Jan 21, 2026 | 3.86 | 3.95 | 3.85 | 3.94 | 3.94 | 1.29% | 5,251 |
| Jan 20, 2026 | 3.88 | 3.96 | 3.84 | 3.89 | 3.89 | 0.26% | 10,877 |
| Jan 19, 2026 | 3.88 | 3.92 | 3.80 | 3.88 | 3.88 | - | 9,663 |
| Jan 16, 2026 | 3.94 | 3.94 | 3.88 | 3.88 | 3.88 | -1.27% | 9,780 |
| Jan 15, 2026 | 4.01 | 4.01 | 3.91 | 3.93 | 3.93 | -1.01% | 9,188 |
| Jan 14, 2026 | 4.02 | 4.02 | 3.95 | 3.97 | 3.97 | -0.75% | 6,540 |
| Jan 13, 2026 | 4.09 | 4.09 | 3.98 | 4.00 | 4.00 | -0.50% | 3,920 |
| Jan 12, 2026 | 4.07 | 4.07 | 4.01 | 4.02 | 4.02 | -0.25% | 15,429 |
| Jan 9, 2026 | 4.10 | 4.11 | 4.03 | 4.03 | 4.03 | -2.66% | 7,530 |