Attica Holdings S.A. (ATH:ATTICA)
Greece · Delayed Price · Currency is EUR 1.820
-0.010 (-0.55%)
Nov 7, 2025, 5:14 PM EET
Attica Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | -0.55% | 28,786 |
| Nov 6, 2025 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | -0.54% | 18,552 |
| Nov 5, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | - | 9,260 |
| Nov 4, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 9,471 |
| Nov 3, 2025 | 1.83 | 1.85 | 1.78 | 1.85 | 1.85 | 1.09% | 113,903 |
| Oct 31, 2025 | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | -0.54% | 19,991 |
| Oct 30, 2025 | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | -1.08% | 15,107 |
| Oct 29, 2025 | 1.88 | 1.88 | 1.84 | 1.86 | 1.86 | -0.53% | 22,324 |
| Oct 27, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.53% | 11,917 |
| Oct 24, 2025 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -1.05% | 15,753 |
| Oct 23, 2025 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | -0.52% | 27,417 |
| Oct 22, 2025 | 1.88 | 1.91 | 1.85 | 1.91 | 1.91 | 1.60% | 79,550 |
| Oct 21, 2025 | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | - | 37,551 |
| Oct 20, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | - | 14,261 |
| Oct 17, 2025 | 1.88 | 1.89 | 1.85 | 1.88 | 1.88 | -1.05% | 35,315 |
| Oct 16, 2025 | 1.94 | 1.96 | 1.90 | 1.90 | 1.90 | -2.06% | 36,646 |
| Oct 15, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 0.52% | 17,595 |
| Oct 14, 2025 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -1.53% | 9,032 |
| Oct 13, 2025 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | -1.01% | 9,756 |
| Oct 10, 2025 | 1.93 | 1.98 | 1.92 | 1.98 | 1.98 | 3.13% | 14,303 |
| Oct 9, 2025 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | - | 21,228 |
| Oct 8, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.54% | 54,458 |
| Oct 7, 2025 | 1.94 | 1.98 | 1.93 | 1.95 | 1.95 | - | 37,687 |
| Oct 6, 2025 | 1.97 | 1.99 | 1.95 | 1.95 | 1.95 | -1.02% | 31,932 |
| Oct 3, 2025 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -1.01% | 38,000 |
| Oct 2, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | 18,273 |
| Oct 1, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 26,548 |
| Sep 30, 2025 | 2.05 | 2.05 | 1.99 | 2.00 | 2.00 | -2.44% | 76,619 |
| Sep 29, 2025 | 2.06 | 2.08 | 2.04 | 2.05 | 2.05 | -0.49% | 13,468 |
| Sep 26, 2025 | 2.03 | 2.06 | 2.00 | 2.06 | 2.06 | 1.48% | 23,346 |
| Sep 25, 2025 | 2.07 | 2.07 | 2.01 | 2.03 | 2.03 | -1.46% | 36,166 |
| Sep 24, 2025 | 2.05 | 2.07 | 2.04 | 2.06 | 2.06 | -0.48% | 22,987 |
| Sep 23, 2025 | 2.06 | 2.08 | 2.04 | 2.07 | 2.07 | 0.98% | 28,717 |
| Sep 22, 2025 | 2.04 | 2.07 | 2.04 | 2.05 | 2.05 | 0.49% | 16,490 |
| Sep 19, 2025 | 2.04 | 2.07 | 2.04 | 2.04 | 2.04 | - | 23,406 |
| Sep 18, 2025 | 2.06 | 2.08 | 2.03 | 2.04 | 2.04 | -0.49% | 39,695 |
| Sep 17, 2025 | 2.07 | 2.08 | 2.04 | 2.05 | 2.05 | -0.97% | 43,795 |
| Sep 16, 2025 | 2.11 | 2.12 | 2.06 | 2.07 | 2.07 | -1.90% | 27,990 |
| Sep 15, 2025 | 2.10 | 2.12 | 2.10 | 2.11 | 2.11 | -0.47% | 13,241 |
| Sep 12, 2025 | 2.16 | 2.16 | 2.10 | 2.12 | 2.12 | -2.75% | 58,519 |
| Sep 11, 2025 | 2.15 | 2.18 | 2.14 | 2.18 | 2.11 | 1.40% | 82,307 |
| Sep 10, 2025 | 2.17 | 2.17 | 2.12 | 2.15 | 2.08 | 0.47% | 34,378 |
| Sep 9, 2025 | 2.14 | 2.17 | 2.14 | 2.14 | 2.07 | - | 16,366 |
| Sep 8, 2025 | 2.12 | 2.15 | 2.12 | 2.14 | 2.07 | 0.47% | 8,753 |
| Sep 5, 2025 | 2.15 | 2.16 | 2.13 | 2.13 | 2.06 | -0.93% | 9,966 |
| Sep 4, 2025 | 2.12 | 2.16 | 2.12 | 2.15 | 2.08 | 0.94% | 12,436 |
| Sep 3, 2025 | 2.13 | 2.14 | 2.10 | 2.13 | 2.06 | -0.47% | 47,924 |
| Sep 2, 2025 | 2.16 | 2.17 | 2.13 | 2.14 | 2.07 | -0.93% | 16,038 |
| Sep 1, 2025 | 2.17 | 2.19 | 2.16 | 2.16 | 2.09 | -0.46% | 14,139 |
| Aug 29, 2025 | 2.19 | 2.20 | 2.16 | 2.17 | 2.10 | -1.81% | 33,249 |