AS Commercial Industrial Company of Computers and Toys S.A. (ATH:ASCO)
Greece · Delayed Price · Currency is EUR 4.600
+0.100 (2.22%)
Sep 23, 2026, 4:55 PM EET
ATH:ASCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.50 | 4.60 | 4.50 | 4.58 | - | 1.67% | 10,013 |
| 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 |
| Aug 24, 2026 | 4.41 | 4.43 | 4.37 | 4.40 | 4.40 | 0.11% | 22,899 |
| Aug 21, 2026 | 4.47 | 4.49 | 4.39 | 4.40 | 4.40 | -1.01% | 17,103 |
| Aug 20, 2026 | 4.44 | 4.44 | 4.39 | 4.44 | 4.44 | 0.57% | 14,248 |
| Aug 19, 2026 | 4.38 | 4.43 | 4.38 | 4.42 | 4.42 | -0.34% | 11,592 |
| Aug 18, 2026 | 4.45 | 4.45 | 4.40 | 4.43 | 4.43 | -0.23% | 15,180 |
| Aug 17, 2026 | 4.49 | 4.49 | 4.38 | 4.44 | 4.44 | 1.25% | 17,518 |
| Aug 14, 2026 | 4.38 | 4.40 | 4.34 | 4.39 | 4.39 | 0.92% | 22,740 |
| Aug 13, 2026 | 4.39 | 4.42 | 4.30 | 4.35 | 4.35 | -1.14% | 18,728 |
| Aug 12, 2026 | 4.43 | 4.44 | 4.37 | 4.40 | 4.40 | -0.79% | 14,494 |
| Aug 11, 2026 | 4.43 | 4.43 | 4.41 | 4.43 | 4.43 | - | 7,233 |
| Aug 10, 2026 | 4.44 | 4.48 | 4.43 | 4.43 | 4.43 | - | 6,398 |
| Aug 7, 2026 | 4.44 | 4.46 | 4.38 | 4.43 | 4.43 | 0.34% | 10,557 |
| Aug 6, 2026 | 4.50 | 4.50 | 4.38 | 4.42 | 4.42 | -1.56% | 14,472 |
| Aug 5, 2026 | 4.50 | 4.53 | 4.46 | 4.49 | 4.49 | -0.99% | 10,188 |
| Aug 4, 2026 | 4.50 | 4.54 | 4.50 | 4.53 | 4.53 | 0.67% | 13,114 |
| Aug 3, 2026 | 4.55 | 4.61 | 4.42 | 4.50 | 4.50 | 1.35% | 15,307 |
| Jul 31, 2026 | 4.40 | 4.44 | 4.33 | 4.44 | 4.44 | 1.02% | 17,616 |
| Jul 30, 2026 | 4.30 | 4.45 | 4.29 | 4.40 | 4.40 | 0.80% | 14,166 |
| Jul 29, 2026 | 4.42 | 4.42 | 4.34 | 4.36 | 4.36 | -1.25% | 4,630 |
| Jul 28, 2026 | 4.47 | 4.47 | 4.38 | 4.42 | 4.42 | -1.01% | 7,716 |
| Jul 27, 2026 | 4.44 | 4.46 | 4.37 | 4.46 | 4.46 | 1.36% | 5,697 |
| Jul 24, 2026 | 4.48 | 4.48 | 4.36 | 4.40 | 4.40 | -0.23% | 4,777 |
| Jul 23, 2026 | 4.50 | 4.52 | 4.33 | 4.41 | 4.41 | -0.23% | 5,945 |
| Jul 22, 2026 | 4.52 | 4.52 | 4.41 | 4.42 | 4.42 | -1.78% | 7,177 |
| Jul 21, 2026 | 4.49 | 4.51 | 4.47 | 4.50 | 4.50 | -0.22% | 7,346 |
| Jul 20, 2026 | 4.59 | 4.59 | 4.42 | 4.51 | 4.51 | 1.92% | 4,535 |
| Jul 17, 2026 | 4.38 | 4.43 | 4.28 | 4.43 | 4.43 | 1.14% | 22,172 |
| Jul 16, 2026 | 4.40 | 4.51 | 4.35 | 4.38 | 4.38 | -1.69% | 18,322 |