Attica Publications S.A. (ATH:ATEK)
Greece · Delayed Price · Currency is EUR 1.240
-0.025 (-1.98%)
May 22, 2026, 2:05 PM EET
Attica Publications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 1.29 | 1.29 | 1.21 | 1.28 | 1.28 | -2.67% | 7,442 |
| May 12, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | - | 438 |
| May 11, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | - | 206 |
| May 8, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | 1.16% | 1,418 |
| May 7, 2026 | 1.30 | 1.38 | 1.26 | 1.30 | 1.30 | - | 2,743 |
| May 6, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -4.43% | 1,145 |
| May 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 4, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 78 |
| Apr 30, 2026 | 1.33 | 1.36 | 1.31 | 1.36 | 1.36 | - | 523 |
| Apr 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 28, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | - | 188 |
| Apr 27, 2026 | 1.34 | 1.34 | 1.34 | 1.36 | 1.36 | - | 100 |
| Apr 24, 2026 | 1.35 | 1.35 | 1.35 | 1.36 | 1.36 | - | 50 |
| Apr 23, 2026 | 1.35 | 1.35 | 1.35 | 1.36 | 1.36 | - | 49 |
| Apr 22, 2026 | 1.35 | 1.36 | 1.31 | 1.36 | 1.36 | - | 51 |
| Apr 21, 2026 | 1.31 | 1.34 | 1.31 | 1.36 | 1.36 | - | 32 |
| Apr 20, 2026 | 1.32 | 1.32 | 1.30 | 1.36 | 1.36 | - | 377 |
| Apr 17, 2026 | 1.33 | 1.37 | 1.31 | 1.36 | 1.36 | - | 446 |
| Apr 16, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | - | 205 |
| Apr 15, 2026 | 1.38 | 1.38 | 1.38 | 1.36 | 1.36 | - | 74 |
| Apr 14, 2026 | 1.33 | 1.39 | 1.32 | 1.36 | 1.36 | 0.37% | 5,277 |
| Apr 9, 2026 | 1.36 | 1.38 | 1.36 | 1.35 | 1.35 | - | 101 |
| Apr 8, 2026 | 1.28 | 1.36 | 1.28 | 1.35 | 1.35 | 3.05% | 3,458 |
| Apr 7, 2026 | 1.28 | 1.30 | 1.25 | 1.31 | 1.31 | - | 427 |
| Apr 2, 2026 | 1.31 | 1.32 | 1.27 | 1.31 | 1.31 | - | 660 |
| Apr 1, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 100 |
| Mar 31, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 50 |
| Mar 30, 2026 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 110 |
| Mar 27, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | - | 75 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 330 |
| Mar 24, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 2.38% | 85 |
| Mar 23, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 309 |
| 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 |