AS Commercial Industrial Company of Computers and Toys S.A. (ATH:ASCO)
Greece · Delayed Price · Currency is EUR 4.420
-0.080 (-1.78%)
Jul 22, 2026, 4:55 PM EET
ATH:ASCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 4.63 | 4.63 | 4.57 | 4.60 | 4.42 | -1.08% | 6,604 |
| Jun 22, 2026 | 4.64 | 4.70 | 4.64 | 4.65 | 4.47 | 0.22% | 3,990 |
| Jun 19, 2026 | 4.64 | 4.69 | 4.64 | 4.64 | 4.46 | - | 2,508 |
| Jun 18, 2026 | 4.64 | 4.66 | 4.64 | 4.64 | 4.46 | 0.54% | 3,641 |
| Jun 17, 2026 | 4.63 | 4.65 | 4.61 | 4.62 | 4.43 | 0.11% | 5,538 |
| Jun 16, 2026 | 4.68 | 4.68 | 4.61 | 4.61 | 4.43 | -0.86% | 5,530 |
| Jun 15, 2026 | 4.83 | 4.83 | 4.65 | 4.65 | 4.47 | -1.90% | 6,723 |
| Jun 12, 2026 | 4.78 | 4.81 | 4.65 | 4.74 | 4.55 | -0.94% | 11,552 |
| Jun 11, 2026 | 4.76 | 4.79 | 4.76 | 4.79 | 4.60 | 0.53% | 6,138 |
| Jun 10, 2026 | 4.66 | 4.78 | 4.61 | 4.76 | 4.57 | 1.60% | 21,426 |
| Jun 9, 2026 | 4.62 | 4.69 | 4.52 | 4.69 | 4.50 | 1.41% | 35,852 |
| Jun 8, 2026 | 4.72 | 4.72 | 4.61 | 4.62 | 4.44 | -2.53% | 9,357 |
| Jun 5, 2026 | 4.70 | 4.74 | 4.69 | 4.74 | 4.55 | 0.85% | 5,894 |
| Jun 4, 2026 | 4.75 | 4.75 | 4.70 | 4.70 | 4.52 | -0.95% | 13,769 |
| Jun 3, 2026 | 4.75 | 4.76 | 4.71 | 4.75 | 4.56 | -0.52% | 9,632 |
| Jun 2, 2026 | 4.78 | 4.83 | 4.73 | 4.77 | 4.58 | 0.63% | 13,055 |
| May 29, 2026 | 4.83 | 4.83 | 4.74 | 4.74 | 4.55 | -1.86% | 17,310 |
| May 28, 2026 | 4.77 | 4.90 | 4.76 | 4.83 | 4.64 | 1.05% | 21,497 |
| May 27, 2026 | 4.77 | 4.81 | 4.73 | 4.78 | 4.59 | 0.42% | 21,082 |
| May 26, 2026 | 4.82 | 4.82 | 4.74 | 4.76 | 4.57 | -1.14% | 9,852 |
| May 25, 2026 | 4.90 | 4.90 | 4.80 | 4.82 | 4.63 | -0.31% | 19,519 |
| May 22, 2026 | 4.82 | 4.89 | 4.81 | 4.83 | 4.64 | 0.84% | 27,481 |
| May 21, 2026 | 4.85 | 4.90 | 4.70 | 4.79 | 4.60 | -0.21% | 21,949 |
| May 20, 2026 | 4.65 | 4.85 | 4.65 | 4.80 | 4.61 | 3.23% | 192,400 |
| May 19, 2026 | 4.60 | 4.66 | 4.60 | 4.65 | 4.47 | 0.22% | 12,670 |
| May 18, 2026 | 4.45 | 4.68 | 4.41 | 4.64 | 4.46 | 4.04% | 50,567 |
| May 15, 2026 | 4.42 | 4.47 | 4.40 | 4.46 | 4.29 | -1.76% | 15,732 |
| May 14, 2026 | 4.52 | 4.57 | 4.49 | 4.54 | 4.36 | 0.55% | 17,385 |
| May 13, 2026 | 4.44 | 4.52 | 4.43 | 4.52 | 4.34 | 1.23% | 19,337 |