Attica Publications S.A. (ATH:ATEK)
Greece · Delayed Price · Currency is EUR 1.600
0.00 (0.00%)
Nov 7, 2025, 4:57 PM EET
Attica Publications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 7,100 |
| Nov 6, 2025 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | -3.03% | 3,754 |
| Nov 5, 2025 | 1.64 | 1.74 | 1.63 | 1.65 | 1.65 | 0.61% | 1,501 |
| Nov 4, 2025 | 1.64 | 1.70 | 1.63 | 1.64 | 1.64 | 0.61% | 612 |
| Nov 3, 2025 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 2.52% | 301 |
| Oct 31, 2025 | 1.65 | 1.68 | 1.59 | 1.59 | 1.59 | -4.79% | 4,254 |
| Oct 30, 2025 | 1.67 | 1.73 | 1.65 | 1.67 | 1.67 | -1.76% | 1,101 |
| Oct 29, 2025 | 1.66 | 1.73 | 1.66 | 1.70 | 1.70 | 0.59% | 1,679 |
| Oct 27, 2025 | 1.73 | 1.73 | 1.63 | 1.69 | 1.69 | -1.17% | 1,341 |
| Oct 24, 2025 | 1.69 | 1.72 | 1.65 | 1.71 | 1.71 | 1.79% | 2,700 |
| Oct 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 100 |
| Oct 22, 2025 | 1.68 | 1.71 | 1.65 | 1.68 | 1.68 | - | 552 |
| Oct 21, 2025 | 1.55 | 1.70 | 1.55 | 1.68 | 1.68 | 8.39% | 2,301 |
| Oct 20, 2025 | 1.56 | 1.58 | 1.51 | 1.55 | 1.55 | -1.90% | 1,247 |
| Oct 17, 2025 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | -3.07% | 510 |
| Oct 16, 2025 | 1.63 | 1.64 | 1.57 | 1.63 | 1.63 | -1.21% | 3,453 |
| Oct 15, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 170 |
| Oct 14, 2025 | 1.70 | 1.72 | 1.60 | 1.60 | 1.60 | -6.98% | 9,755 |
| Oct 13, 2025 | 1.71 | 1.77 | 1.68 | 1.72 | 1.72 | 0.58% | 3,283 |
| Oct 10, 2025 | 1.63 | 1.79 | 1.61 | 1.71 | 1.71 | 5.56% | 3,826 |
| Oct 9, 2025 | 1.53 | 1.63 | 1.50 | 1.62 | 1.62 | 3.85% | 1,589 |
| Oct 8, 2025 | 1.57 | 1.57 | 1.50 | 1.56 | 1.55 | -1.89% | 2,795 |
| Oct 7, 2025 | 1.61 | 1.63 | 1.57 | 1.59 | 1.58 | - | 1,012 |
| Oct 6, 2025 | 1.66 | 1.69 | 1.59 | 1.59 | 1.58 | -2.45% | 1,802 |
| Oct 3, 2025 | 1.63 | 1.70 | 1.62 | 1.63 | 1.62 | - | 990 |
| Oct 2, 2025 | 1.64 | 1.72 | 1.59 | 1.63 | 1.62 | 3.16% | 1,971 |
| Oct 1, 2025 | 1.61 | 1.72 | 1.55 | 1.58 | 1.57 | -1.86% | 2,588 |
| Sep 30, 2025 | 1.71 | 1.71 | 1.57 | 1.61 | 1.60 | -3.01% | 2,903 |
| Sep 29, 2025 | 1.72 | 1.75 | 1.66 | 1.66 | 1.65 | -2.92% | 1,566 |
| Sep 26, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.70 | - | 300 |
| Sep 25, 2025 | 1.71 | 1.74 | 1.67 | 1.71 | 1.70 | - | 1,334 |
| Sep 24, 2025 | 1.73 | 1.75 | 1.69 | 1.71 | 1.70 | -2.84% | 1,793 |
| Sep 23, 2025 | 1.72 | 1.80 | 1.72 | 1.76 | 1.75 | 2.33% | 675 |
| Sep 22, 2025 | 1.85 | 1.85 | 1.71 | 1.72 | 1.71 | -5.49% | 2,588 |
| Sep 19, 2025 | 1.81 | 1.85 | 1.77 | 1.82 | 1.81 | 0.55% | 4,702 |
| Sep 18, 2025 | 1.92 | 1.92 | 1.80 | 1.81 | 1.80 | -4.74% | 4,566 |
| Sep 17, 2025 | 1.90 | 1.94 | 1.78 | 1.90 | 1.89 | - | 9,860 |
| Sep 16, 2025 | 1.69 | 1.94 | 1.68 | 1.90 | 1.89 | 16.56% | 8,633 |
| Sep 15, 2025 | 1.45 | 1.70 | 1.45 | 1.63 | 1.62 | 14.79% | 9,550 |
| Sep 12, 2025 | 1.45 | 1.47 | 1.41 | 1.42 | 1.41 | 2.16% | 2,306 |
| Sep 11, 2025 | 1.46 | 1.46 | 1.26 | 1.39 | 1.38 | 1.46% | 3,167 |
| Sep 10, 2025 | 1.39 | 1.44 | 1.34 | 1.37 | 1.36 | 1.48% | 1,958 |
| Sep 9, 2025 | 1.25 | 1.38 | 1.25 | 1.35 | 1.34 | 3.85% | 4,756 |
| Sep 8, 2025 | 1.29 | 1.34 | 1.26 | 1.30 | 1.29 | 5.69% | 8,619 |
| Sep 5, 2025 | 1.13 | 1.24 | 1.12 | 1.23 | 1.22 | 8.85% | 4,678 |
| Sep 4, 2025 | 1.20 | 1.20 | 1.13 | 1.13 | 1.12 | -2.59% | 1,466 |
| Sep 3, 2025 | 1.17 | 1.21 | 1.14 | 1.16 | 1.15 | -1.69% | 2,905 |
| Sep 2, 2025 | 1.14 | 1.23 | 1.14 | 1.18 | 1.17 | 5.36% | 8,793 |
| Sep 1, 2025 | 1.17 | 1.19 | 1.11 | 1.12 | 1.11 | -4.27% | 1,893 |
| Aug 29, 2025 | 1.16 | 1.20 | 1.12 | 1.17 | 1.16 | -3.31% | 6,592 |