AS Commercial Industrial Company of Computers and Toys S.A. (ATH:ASCO)
Greece · Delayed Price · Currency is EUR 4.370
-0.020 (-0.46%)
Sep 2, 2026, 5:09 PM EET
ATH:ASCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 4.60 | 4.60 | 4.41 | 4.45 | 4.45 | -3.05% | 23,412 |
| Jul 14, 2026 | 4.69 | 4.69 | 4.56 | 4.59 | 4.59 | -1.71% | 11,265 |
| Jul 13, 2026 | 4.85 | 4.85 | 4.66 | 4.67 | 4.67 | -1.12% | 16,330 |
| Jul 10, 2026 | 4.85 | 4.94 | 4.85 | 4.92 | 4.72 | 1.34% | 15,757 |
| Jul 9, 2026 | 4.77 | 4.88 | 4.77 | 4.85 | 4.66 | 2.21% | 20,034 |
| Jul 8, 2026 | 4.78 | 4.78 | 4.72 | 4.75 | 4.56 | -1.15% | 6,464 |
| Jul 7, 2026 | 4.76 | 4.82 | 4.76 | 4.80 | 4.61 | 0.84% | 7,024 |
| Jul 6, 2026 | 4.73 | 4.79 | 4.73 | 4.76 | 4.57 | 0.63% | 5,434 |
| Jul 3, 2026 | 4.73 | 4.74 | 4.73 | 4.73 | 4.55 | -0.21% | 3,638 |
| Jul 2, 2026 | 4.76 | 4.76 | 4.72 | 4.74 | 4.55 | -0.11% | 8,562 |
| Jul 1, 2026 | 4.76 | 4.76 | 4.72 | 4.75 | 4.56 | 0.42% | 5,460 |
| Jun 30, 2026 | 4.58 | 4.75 | 4.58 | 4.73 | 4.54 | 3.50% | 9,932 |
| Jun 29, 2026 | 4.63 | 4.64 | 4.56 | 4.57 | 4.39 | -0.87% | 7,197 |
| Jun 26, 2026 | 4.66 | 4.66 | 4.60 | 4.61 | 4.43 | -0.97% | 4,992 |
| Jun 25, 2026 | 4.62 | 4.67 | 4.60 | 4.65 | 4.47 | 0.98% | 5,389 |
| Jun 24, 2026 | 4.62 | 4.64 | 4.59 | 4.61 | 4.43 | 0.11% | 4,930 |