AS Commercial Industrial Company of Computers and Toys S.A. (ATH:ASCO)
Greece · Delayed Price · Currency is EUR 4.555
-0.025 (-0.55%)
Nov 3, 2026, 2:51 PM EET
ATH:ASCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.60 | 4.60 | 4.54 | 4.56 | 4.56 | -0.55% | 7,044 |
| Nov 2, 2026 | 4.61 | 4.61 | 4.56 | 4.58 | 4.58 | 0.66% | 11,261 |
| Oct 30, 2026 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | -0.55% | 7,095 |
| Oct 29, 2026 | 4.57 | 4.62 | 4.53 | 4.58 | 4.58 | 0.11% | 8,217 |
| Oct 27, 2026 | 4.50 | 4.60 | 4.50 | 4.57 | 4.57 | 1.11% | 12,062 |
| Oct 26, 2026 | 4.55 | 4.58 | 4.44 | 4.52 | 4.52 | 4.15% | 15,768 |
| Oct 23, 2026 | 4.35 | 4.35 | 4.30 | 4.34 | 4.34 | 0.58% | 8,644 |
| Oct 22, 2026 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -1.93% | 11,270 |
| Oct 21, 2026 | 4.35 | 4.40 | 4.30 | 4.40 | 4.40 | 1.03% | 8,832 |
| Oct 20, 2026 | 4.36 | 4.38 | 4.32 | 4.36 | 4.36 | - | 10,432 |
| Oct 19, 2026 | 4.34 | 4.38 | 4.31 | 4.36 | 4.36 | 0.46% | 12,918 |
| Oct 16, 2026 | 4.40 | 4.51 | 4.30 | 4.34 | 4.34 | -1.25% | 10,038 |
| Oct 15, 2026 | 4.35 | 4.40 | 4.34 | 4.39 | 4.39 | -0.23% | 13,987 |
| Oct 14, 2026 | 4.36 | 4.44 | 4.32 | 4.40 | 4.40 | 0.92% | 13,576 |
| Oct 13, 2026 | 4.32 | 4.44 | 4.32 | 4.36 | 4.36 | 0.58% | 10,502 |
| Oct 12, 2026 | 4.51 | 4.51 | 4.32 | 4.34 | 4.34 | -1.70% | 12,354 |
| Oct 9, 2026 | 4.44 | 4.45 | 4.38 | 4.41 | 4.41 | -0.23% | 8,059 |
| Oct 8, 2026 | 4.43 | 4.45 | 4.36 | 4.42 | 4.42 | -0.67% | 13,572 |
| Oct 7, 2026 | 4.45 | 4.48 | 4.38 | 4.45 | 4.45 | - | 16,068 |
| Oct 6, 2026 | 4.45 | 4.52 | 4.44 | 4.45 | 4.45 | -0.67% | 9,209 |
| Oct 5, 2026 | 4.58 | 4.58 | 4.48 | 4.48 | 4.48 | -0.67% | 8,118 |
| Oct 2, 2026 | 4.51 | 4.58 | 4.41 | 4.51 | 4.51 | - | 9,800 |
| Oct 1, 2026 | 4.57 | 4.58 | 4.51 | 4.51 | 4.51 | -1.85% | 8,540 |
| Sep 30, 2026 | 4.60 | 4.65 | 4.57 | 4.60 | 4.60 | 0.33% | 7,093 |
| Sep 29, 2026 | 4.67 | 4.69 | 4.58 | 4.58 | 4.58 | -1.51% | 9,288 |
| Sep 28, 2026 | 4.65 | 4.69 | 4.59 | 4.65 | 4.65 | - | 11,592 |
| Sep 25, 2026 | 4.65 | 4.65 | 4.61 | 4.65 | 4.65 | - | 9,393 |
| Sep 24, 2026 | 4.60 | 4.72 | 4.59 | 4.65 | 4.65 | 1.20% | 22,672 |
| Sep 23, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.11% | 12,082 |
| Sep 22, 2026 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | 1.12% | 7,008 |
| Sep 21, 2026 | 4.35 | 4.47 | 4.35 | 4.45 | 4.45 | 1.71% | 9,051 |
| Sep 18, 2026 | 4.32 | 4.38 | 4.32 | 4.38 | 4.38 | 1.27% | 6,801 |
| Sep 17, 2026 | 4.32 | 4.37 | 4.32 | 4.32 | 4.32 | -0.35% | 8,510 |
| Sep 16, 2026 | 4.36 | 4.36 | 4.33 | 4.34 | 4.34 | -0.12% | 6,829 |
| Sep 15, 2026 | 4.36 | 4.36 | 4.32 | 4.34 | 4.34 | - | 10,492 |
| Sep 14, 2026 | 4.36 | 4.37 | 4.32 | 4.34 | 4.34 | -0.23% | 8,337 |
| Sep 11, 2026 | 4.34 | 4.38 | 4.34 | 4.35 | 4.35 | 0.23% | 7,053 |
| Sep 10, 2026 | 4.41 | 4.41 | 4.33 | 4.34 | 4.34 | -1.36% | 7,253 |
| Sep 9, 2026 | 4.40 | 4.40 | 4.34 | 4.40 | 4.40 | - | 11,068 |
| Sep 8, 2026 | 4.40 | 4.42 | 4.38 | 4.40 | 4.40 | 0.46% | 8,510 |
| Sep 7, 2026 | 4.40 | 4.40 | 4.35 | 4.38 | 4.38 | - | 6,705 |
| Sep 4, 2026 | 4.35 | 4.39 | 4.35 | 4.38 | 4.38 | -0.11% | 7,556 |
| Sep 3, 2026 | 4.37 | 4.39 | 4.34 | 4.39 | 4.39 | 0.34% | 10,256 |
| Sep 2, 2026 | 4.39 | 4.39 | 4.34 | 4.37 | 4.37 | -0.46% | 7,404 |
| Sep 1, 2026 | 4.41 | 4.41 | 4.36 | 4.39 | 4.39 | -0.68% | 12,023 |
| Aug 31, 2026 | 4.45 | 4.45 | 4.42 | 4.42 | 4.42 | -1.34% | 8,662 |
| Aug 28, 2026 | 4.42 | 4.48 | 4.39 | 4.48 | 4.48 | 1.70% | 14,818 |
| Aug 27, 2026 | 4.42 | 4.46 | 4.40 | 4.41 | 4.41 | -0.79% | 8,404 |
| Aug 26, 2026 | 4.43 | 4.48 | 4.41 | 4.44 | 4.44 | 0.68% | 18,257 |
| Aug 25, 2026 | 4.40 | 4.44 | 4.34 | 4.41 | 4.41 | 0.23% | 22,595 |