Attica Publications S.A. (ATH:ATEK)
Greece · Delayed Price · Currency is EUR 1.320
-0.010 (-0.75%)
At close: Feb 27, 2026
Attica Publications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -3.50% | 250 |
| Jan 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | 120 |
| Jan 5, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 675 |
| Jan 2, 2026 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | -2.10% | 1,610 |
| Dec 31, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | - | 299 |
| Dec 30, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.88% | 100 |
| Dec 29, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 96 |
| Dec 23, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -1.41% | 188 |
| Dec 22, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | -1.39% | 210 |
| Dec 19, 2025 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | - | 56 |
| Dec 18, 2025 | 1.42 | 1.44 | 1.40 | 1.44 | 1.44 | - | 535 |
| Dec 17, 2025 | 1.40 | 1.46 | 1.37 | 1.44 | 1.44 | 3.60% | 8,540 |
| Dec 16, 2025 | 1.32 | 1.39 | 1.27 | 1.39 | 1.39 | 5.30% | 4,715 |
| Dec 15, 2025 | 1.36 | 1.37 | 1.30 | 1.32 | 1.32 | -4.35% | 7,977 |
| Dec 12, 2025 | 1.43 | 1.43 | 1.33 | 1.38 | 1.38 | -2.82% | 2,349 |