Attica Publications S.A. (ATH:ATEK)
Greece · Delayed Price · Currency is EUR 1.290
-0.020 (-1.53%)
At close: Mar 20, 2026
Attica Publications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | 100 |
| Mar 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | 100 |
| Mar 18, 2026 | 1.34 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | 402 |
| Mar 17, 2026 | 1.34 | 1.34 | 1.27 | 1.34 | 1.34 | 0.75% | 2,525 |
| Mar 16, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | 90 |
| Mar 13, 2026 | 1.26 | 1.38 | 1.26 | 1.33 | 1.33 | 2.31% | 1,140 |
| Mar 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 50 |
| Mar 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 50 |
| Mar 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 85 |
| Mar 9, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 0.79% | 105 |
| Mar 6, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 10 |
| Mar 5, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 55 |
| Mar 4, 2026 | 1.26 | 1.27 | 1.21 | 1.27 | 1.27 | -2.31% | 1,021 |
| Mar 3, 2026 | 1.26 | 1.30 | 1.17 | 1.30 | 1.30 | 0.78% | 238 |
| Mar 2, 2026 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -2.27% | 285 |
| Feb 27, 2026 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 374 |
| Feb 26, 2026 | 1.20 | 1.33 | 1.20 | 1.33 | 1.33 | 10.83% | 3,289 |
| Feb 25, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -1.64% | 202 |
| Feb 24, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -3.17% | 227 |
| Feb 20, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 131 |
| Feb 19, 2026 | 1.23 | 1.25 | 1.20 | 1.24 | 1.24 | -0.80% | 789 |
| Feb 18, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 330 |
| Feb 17, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 110 |
| Feb 16, 2026 | 1.30 | 1.30 | 1.23 | 1.26 | 1.26 | -3.08% | 447 |
| Feb 13, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | - | 308 |
| Feb 12, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | -2.26% | 1,799 |
| Feb 11, 2026 | 1.28 | 1.33 | 1.26 | 1.33 | 1.33 | 2.31% | 1,594 |
| Feb 10, 2026 | 1.38 | 1.38 | 1.27 | 1.30 | 1.30 | -7.14% | 2,355 |
| Feb 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 125 |
| Feb 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 50 |
| Feb 5, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 1,685 |
| Feb 4, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | - | 105 |
| Feb 3, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | - | 60 |
| Feb 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 125 |
| Jan 30, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 1.44% | 25 |
| Jan 29, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | -2.11% | 1,407 |
| Jan 28, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 2.16% | 29 |
| Jan 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | 50 |
| Jan 26, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | 50 |
| Jan 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 50 |
| Jan 22, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 50 |
| Jan 21, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 261 |
| Jan 20, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -1.49% | 261 |
| Jan 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 59 |
| Jan 16, 2026 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | -0.74% | 2,806 |
| Jan 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 390 |
| Jan 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 600 |
| Jan 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 100 |
| Jan 12, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 800 |
| Jan 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 1,000 |