AS Commercial Industrial Company of Computers and Toys S.A. (ATH:ASCO)
Greece · Delayed Price · Currency is EUR 4.790
-0.010 (-0.21%)
May 21, 2026, 5:09 PM EET
ATH:ASCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.85 | 4.90 | 4.80 | 4.80 | - | - | 352 |
| May 20, 2026 | 4.65 | 4.85 | 4.65 | 4.80 | 4.80 | 3.23% | 192,400 |
| May 19, 2026 | 4.60 | 4.66 | 4.60 | 4.65 | 4.65 | 0.22% | 12,670 |
| May 18, 2026 | 4.45 | 4.68 | 4.41 | 4.64 | 4.64 | 4.04% | 50,567 |
| May 15, 2026 | 4.42 | 4.47 | 4.40 | 4.46 | 4.46 | -1.76% | 15,732 |
| May 14, 2026 | 4.52 | 4.57 | 4.49 | 4.54 | 4.54 | 0.55% | 17,385 |
| May 13, 2026 | 4.44 | 4.52 | 4.43 | 4.52 | 4.52 | 1.23% | 19,337 |
| May 12, 2026 | 4.42 | 4.47 | 4.40 | 4.46 | 4.46 | 0.68% | 18,126 |
| May 11, 2026 | 4.47 | 4.47 | 4.40 | 4.43 | 4.43 | -1.12% | 9,750 |
| May 8, 2026 | 4.48 | 4.48 | 4.37 | 4.48 | 4.48 | - | 13,721 |
| May 7, 2026 | 4.47 | 4.50 | 4.44 | 4.48 | 4.48 | 0.56% | 13,974 |
| May 6, 2026 | 4.44 | 4.49 | 4.44 | 4.46 | 4.46 | 0.34% | 15,456 |
| May 5, 2026 | 4.39 | 4.49 | 4.39 | 4.44 | 4.44 | 0.57% | 10,338 |
| May 4, 2026 | 4.28 | 4.49 | 4.28 | 4.42 | 4.42 | 1.73% | 28,743 |
| Apr 30, 2026 | 4.33 | 4.35 | 4.29 | 4.34 | 4.34 | -0.23% | 17,566 |
| Apr 29, 2026 | 4.35 | 4.36 | 4.33 | 4.35 | 4.35 | -0.80% | 10,736 |
| Apr 28, 2026 | 4.39 | 4.50 | 4.36 | 4.39 | 4.39 | -0.11% | 15,045 |
| Apr 27, 2026 | 4.31 | 4.39 | 4.29 | 4.39 | 4.39 | 2.09% | 24,464 |
| Apr 24, 2026 | 4.32 | 4.37 | 4.22 | 4.30 | 4.30 | -1.15% | 31,034 |
| Apr 23, 2026 | 4.35 | 4.38 | 4.26 | 4.35 | 4.35 | -0.23% | 25,144 |
| Apr 22, 2026 | 4.38 | 4.38 | 4.30 | 4.36 | 4.36 | -0.46% | 16,886 |
| Apr 21, 2026 | 4.34 | 4.50 | 4.34 | 4.38 | 4.38 | 1.62% | 23,762 |
| Apr 20, 2026 | 4.36 | 4.47 | 4.30 | 4.31 | 4.31 | -1.15% | 72,865 |
| Apr 17, 2026 | 4.15 | 4.37 | 4.15 | 4.36 | 4.36 | 3.32% | 22,193 |
| Apr 16, 2026 | 4.22 | 4.32 | 4.20 | 4.22 | 4.22 | - | 29,254 |
| Apr 15, 2026 | 4.09 | 4.28 | 4.08 | 4.22 | 4.22 | 3.18% | 35,820 |
| Apr 14, 2026 | 4.06 | 4.20 | 4.06 | 4.09 | 4.09 | 0.99% | 22,267 |
| Apr 9, 2026 | 4.07 | 4.12 | 4.01 | 4.05 | 4.05 | -0.37% | 12,934 |
| Apr 8, 2026 | 4.02 | 4.08 | 4.00 | 4.07 | 4.07 | 3.17% | 48,874 |
| Apr 7, 2026 | 3.92 | 4.00 | 3.92 | 3.94 | 3.94 | 1.03% | 28,007 |
| Apr 2, 2026 | 3.89 | 3.90 | 3.83 | 3.90 | 3.90 | -0.51% | 16,732 |
| Apr 1, 2026 | 3.86 | 3.95 | 3.86 | 3.92 | 3.92 | 2.62% | 12,574 |
| Mar 31, 2026 | 3.74 | 3.82 | 3.74 | 3.82 | 3.82 | 1.87% | 9,336 |
| Mar 30, 2026 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | - | 8,762 |
| Mar 27, 2026 | 3.77 | 3.77 | 3.70 | 3.75 | 3.75 | -2.09% | 16,217 |
| Mar 26, 2026 | 3.82 | 3.86 | 3.78 | 3.83 | 3.83 | 1.32% | 13,860 |
| Mar 24, 2026 | 3.77 | 3.78 | 3.69 | 3.78 | 3.78 | 0.27% | 12,220 |
| Mar 23, 2026 | 3.78 | 3.79 | 3.67 | 3.77 | 3.77 | -0.79% | 21,340 |
| 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 |