Attica Publications S.A. (ATH:ATEK)
Greece · Delayed Price · Currency is EUR 1.610
-0.050 (-3.01%)
Sep 30, 2025, 5:12 PM EET
Attica Publications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.72 | 1.75 | 1.66 | 1.66 | 1.66 | -2.92% | 1,566 |
| Sep 26, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | - | 300 |
| Sep 25, 2025 | 1.71 | 1.74 | 1.67 | 1.71 | 1.71 | - | 1,334 |
| Sep 24, 2025 | 1.73 | 1.75 | 1.69 | 1.71 | 1.71 | -2.84% | 1,793 |
| Sep 23, 2025 | 1.72 | 1.80 | 1.72 | 1.76 | 1.76 | 2.33% | 675 |
| Sep 22, 2025 | 1.85 | 1.85 | 1.71 | 1.72 | 1.72 | -5.49% | 2,588 |
| Sep 19, 2025 | 1.81 | 1.85 | 1.77 | 1.82 | 1.82 | 0.55% | 4,702 |
| Sep 18, 2025 | 1.92 | 1.92 | 1.80 | 1.81 | 1.81 | -4.74% | 4,566 |
| Sep 17, 2025 | 1.90 | 1.94 | 1.78 | 1.90 | 1.90 | - | 9,860 |
| Sep 16, 2025 | 1.69 | 1.94 | 1.68 | 1.90 | 1.90 | 16.56% | 8,633 |
| Sep 15, 2025 | 1.45 | 1.70 | 1.45 | 1.63 | 1.63 | 14.79% | 9,550 |
| Sep 12, 2025 | 1.45 | 1.47 | 1.41 | 1.42 | 1.42 | 2.16% | 2,306 |
| Sep 11, 2025 | 1.46 | 1.46 | 1.26 | 1.39 | 1.39 | 1.46% | 3,167 |
| Sep 10, 2025 | 1.39 | 1.44 | 1.34 | 1.37 | 1.37 | 1.48% | 1,958 |
| Sep 9, 2025 | 1.25 | 1.38 | 1.25 | 1.35 | 1.35 | 3.85% | 4,756 |
| Sep 8, 2025 | 1.29 | 1.34 | 1.26 | 1.30 | 1.30 | 5.69% | 8,619 |
| Sep 5, 2025 | 1.13 | 1.24 | 1.12 | 1.23 | 1.23 | 8.85% | 4,678 |
| Sep 4, 2025 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -2.59% | 1,466 |
| Sep 3, 2025 | 1.17 | 1.21 | 1.14 | 1.16 | 1.16 | -1.69% | 2,905 |
| Sep 2, 2025 | 1.14 | 1.23 | 1.14 | 1.18 | 1.18 | 5.36% | 8,793 |
| Sep 1, 2025 | 1.17 | 1.19 | 1.11 | 1.12 | 1.12 | -4.27% | 1,893 |
| Aug 29, 2025 | 1.16 | 1.20 | 1.12 | 1.17 | 1.17 | -3.31% | 6,592 |
| Aug 28, 2025 | 1.25 | 1.26 | 1.15 | 1.21 | 1.21 | 1.68% | 6,825 |
| Aug 27, 2025 | 1.12 | 1.23 | 1.11 | 1.19 | 1.19 | 6.25% | 9,982 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.11 | 1.12 | 1.12 | -7.44% | 1,130 |
| Aug 25, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 560 |
| Aug 22, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 330 |
| Aug 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 230 |
| Aug 20, 2025 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | - | 5,782 |
| Aug 19, 2025 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -3.20% | 1,700 |
| Aug 18, 2025 | 1.20 | 1.29 | 1.19 | 1.25 | 1.25 | -2.34% | 6,430 |
| Aug 14, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | 2.40% | 2,450 |
| Aug 13, 2025 | 1.32 | 1.38 | 1.25 | 1.25 | 1.25 | -5.30% | 8,310 |
| Aug 12, 2025 | 1.33 | 1.37 | 1.25 | 1.32 | 1.32 | -0.75% | 8,548 |
| Aug 11, 2025 | 1.28 | 1.35 | 1.22 | 1.33 | 1.33 | 5.56% | 5,962 |
| Aug 8, 2025 | 1.26 | 1.26 | 1.22 | 1.26 | 1.26 | 9.57% | 9,988 |
| Aug 7, 2025 | 1.10 | 1.15 | 1.07 | 1.15 | 1.15 | 9.52% | 5,197 |
| Aug 6, 2025 | 1.05 | 1.11 | 1.04 | 1.05 | 1.05 | -1.87% | 19,352 |
| Aug 5, 2025 | 0.99 | 1.07 | 0.99 | 1.07 | 1.07 | 9.74% | 11,727 |
| Aug 4, 2025 | 1.09 | 1.09 | 0.98 | 0.98 | 0.98 | -8.88% | 910 |
| Aug 1, 2025 | 1.17 | 1.17 | 1.04 | 1.07 | 1.07 | - | 7,161 |
| Jul 31, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 8.08% | 7,695 |
| Jul 30, 2025 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -4.81% | 3,760 |
| Jul 29, 2025 | 1.06 | 1.07 | 1.01 | 1.04 | 1.04 | -2.80% | 7,290 |
| Jul 28, 2025 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 0.94% | 8,979 |
| Jul 25, 2025 | 1.08 | 1.15 | 1.04 | 1.06 | 1.06 | - | 5,754 |
| Jul 24, 2025 | 1.03 | 1.15 | 1.03 | 1.06 | 1.06 | -4.50% | 25,129 |
| Jul 23, 2025 | 1.32 | 1.32 | 1.10 | 1.11 | 1.11 | -9.02% | 5,144 |
| Jul 22, 2025 | 1.23 | 1.23 | 1.16 | 1.22 | 1.22 | 8.93% | 52,609 |
| Jul 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 9.80% | 1,222 |