Attica Publications S.A. (ATH:ATEK)
Greece · Delayed Price · Currency is EUR 1.130
-0.060 (-5.04%)
Jul 23, 2026, 12:00 PM EET
Attica Publications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.13 | 1.13 | 1.13 | 1.19 | 1.19 | - | 30 |
| Jul 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 250 |
| Jul 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 15, 2026 | 1.20 | 1.20 | 1.20 | 1.19 | 1.19 | - | 50 |
| Jul 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.42% | - |
| Jul 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 9, 2026 | 1.15 | 1.15 | 1.15 | 1.19 | 1.19 | - | 310 |
| Jul 8, 2026 | 1.18 | 1.18 | 1.16 | 1.19 | 1.19 | - | 202 |
| Jul 7, 2026 | 1.20 | 1.20 | 1.20 | 1.19 | 1.19 | - | 30 |
| Jul 6, 2026 | 1.20 | 1.23 | 1.20 | 1.19 | 1.19 | - | 430 |
| Jul 3, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | - | 430 |
| Jul 2, 2026 | 1.20 | 1.20 | 1.20 | 1.19 | 1.19 | - | 100 |
| Jul 1, 2026 | 1.19 | 1.23 | 1.19 | 1.19 | 1.19 | - | 1,275 |
| Jun 30, 2026 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | - | 537 |
| Jun 29, 2026 | 1.18 | 1.24 | 1.16 | 1.19 | 1.19 | -0.42% | 3,694 |
| Jun 26, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.42% | 3,091 |
| Jun 25, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 300 |
| Jun 24, 2026 | 1.18 | 1.19 | 1.17 | 1.20 | 1.20 | - | 301 |
| Jun 23, 2026 | 1.19 | 1.19 | 1.16 | 1.20 | 1.20 | - | 283 |
| Jun 22, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -2.45% | 630 |
| Jun 19, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | - | 288 |
| Jun 18, 2026 | 1.19 | 1.27 | 1.19 | 1.23 | 1.23 | 3.81% | 805 |
| Jun 17, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | - | 580 |
| Jun 16, 2026 | 1.17 | 1.17 | 1.17 | 1.18 | 1.18 | - | 248 |
| Jun 15, 2026 | 1.19 | 1.22 | 1.15 | 1.18 | 1.18 | 0.43% | 1,575 |
| Jun 12, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 409 |
| Jun 11, 2026 | 1.17 | 1.17 | 1.15 | 1.18 | 1.18 | - | 471 |
| Jun 10, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -1.67% | 702 |
| Jun 9, 2026 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | -1.65% | 1,144 |
| Jun 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | 1,100 |
| Jun 5, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | - | 140 |
| Jun 4, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | - | 122 |
| Jun 3, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | - | 452 |
| Jun 2, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.01% | 1,290 |
| May 29, 2026 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | -1.97% | 1,575 |
| May 28, 2026 | 1.25 | 1.25 | 1.22 | 1.27 | 1.27 | - | 545 |
| May 27, 2026 | 1.27 | 1.29 | 1.24 | 1.27 | 1.27 | 0.40% | 1,755 |
| May 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 50 |
| May 25, 2026 | 1.26 | 1.29 | 1.24 | 1.27 | 1.27 | 2.02% | 960 |
| May 22, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.98% | 640 |
| May 21, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | 0.40% | 850 |
| May 20, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | - | 269 |
| May 19, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | - | 212 |
| May 18, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | - | 97 |
| May 15, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | - | 106 |
| May 14, 2026 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | -1.18% | 1,847 |