Attica Publications S.A. (ATH:ATEK)
Greece · Delayed Price · Currency is EUR 1.640
+0.020 (1.23%)
Dec 2, 2025, 1:44 PM EET
Attica Publications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.59 | 1.64 | 1.58 | 1.62 | 1.62 | 2.53% | 1,420 |
| Nov 28, 2025 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 203 |
| Nov 27, 2025 | 1.55 | 1.58 | 1.52 | 1.57 | 1.57 | 1.95% | 604 |
| Nov 26, 2025 | 1.49 | 1.56 | 1.49 | 1.54 | 1.54 | 2.67% | 5,641 |
| Nov 25, 2025 | 1.42 | 1.50 | 1.41 | 1.50 | 1.50 | 4.17% | 2,505 |
| Nov 24, 2025 | 1.42 | 1.45 | 1.39 | 1.44 | 1.44 | - | 1,536 |
| Nov 21, 2025 | 1.40 | 1.48 | 1.40 | 1.44 | 1.44 | 2.86% | 3,129 |
| Nov 20, 2025 | 1.46 | 1.46 | 1.39 | 1.40 | 1.40 | -5.41% | 7,574 |
| Nov 19, 2025 | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | -2.63% | 12,562 |
| Nov 18, 2025 | 1.50 | 1.52 | 1.47 | 1.52 | 1.52 | -0.65% | 3,128 |
| Nov 17, 2025 | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | - | 1,714 |
| Nov 14, 2025 | 1.55 | 1.55 | 1.47 | 1.53 | 1.53 | -3.16% | 5,863 |
| Nov 13, 2025 | 1.61 | 1.61 | 1.53 | 1.58 | 1.58 | -1.25% | 1,929 |
| Nov 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 175 |
| Nov 11, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 201 |
| Nov 10, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | - | 151 |
| Nov 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 7,100 |
| Nov 6, 2025 | 1.64 | 1.66 | 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% | 1,500 |
| Nov 4, 2025 | 1.64 | 1.70 | 1.63 | 1.64 | 1.64 | 0.61% | 611 |
| Nov 3, 2025 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 2.52% | 201 |
| Oct 31, 2025 | 1.65 | 1.68 | 1.59 | 1.59 | 1.59 | -4.79% | 4,166 |
| Oct 30, 2025 | 1.67 | 1.73 | 1.65 | 1.67 | 1.67 | -1.76% | 1,051 |
| Oct 29, 2025 | 1.66 | 1.73 | 1.66 | 1.70 | 1.70 | 0.59% | 1,659 |
| Oct 27, 2025 | 1.73 | 1.73 | 1.63 | 1.69 | 1.69 | -1.17% | 1,251 |
| Oct 24, 2025 | 1.69 | 1.72 | 1.65 | 1.71 | 1.71 | 1.79% | 2,004 |
| 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 | - | 452 |
| 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% | 1,187 |
| 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% | 3,443 |
| Oct 15, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 163 |
| Oct 14, 2025 | 1.70 | 1.72 | 1.60 | 1.60 | 1.60 | -6.98% | 6,856 |
| Oct 13, 2025 | 1.71 | 1.77 | 1.68 | 1.72 | 1.72 | 0.58% | 3,033 |
| Oct 10, 2025 | 1.63 | 1.79 | 1.61 | 1.71 | 1.71 | 5.56% | 3,726 |
| Oct 9, 2025 | 1.53 | 1.63 | 1.50 | 1.62 | 1.62 | 3.85% | 1,572 |
| Oct 8, 2025 | 1.57 | 1.57 | 1.50 | 1.56 | 1.55 | -1.89% | 2,794 |
| Oct 7, 2025 | 1.61 | 1.63 | 1.57 | 1.59 | 1.58 | - | 973 |
| Oct 6, 2025 | 1.66 | 1.69 | 1.59 | 1.59 | 1.58 | -2.45% | 1,714 |
| Oct 3, 2025 | 1.63 | 1.70 | 1.62 | 1.63 | 1.62 | - | 989 |
| Oct 2, 2025 | 1.64 | 1.72 | 1.59 | 1.63 | 1.62 | 3.16% | 1,871 |
| 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% | 2,753 |
| Sep 29, 2025 | 1.72 | 1.75 | 1.66 | 1.66 | 1.65 | -2.92% | 1,484 |
| 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 | - | 1,300 |
| 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% | 626 |
| Sep 22, 2025 | 1.85 | 1.85 | 1.71 | 1.72 | 1.71 | -5.49% | 2,090 |