Attica Holdings S.A. (ATH:ATTICA)
Greece · Delayed Price · Currency is EUR 2.090
-0.050 (-2.34%)
Aug 1, 2025, 5:10 PM EET
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.12 | 2.14 | 2.09 | 2.09 | 2.09 | -2.34% | 15,336 |
| Jul 31, 2025 | 2.14 | 2.15 | 2.13 | 2.14 | 2.14 | -0.47% | 4,083 |
| Jul 30, 2025 | 2.11 | 2.15 | 2.10 | 2.15 | 2.15 | 1.42% | 34,032 |
| Jul 29, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | - | 15,350 |
| Jul 28, 2025 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | - | 27,862 |
| Jul 25, 2025 | 2.08 | 2.12 | 2.07 | 2.12 | 2.12 | 1.44% | 40,113 |
| Jul 24, 2025 | 2.09 | 2.11 | 2.08 | 2.09 | 2.09 | - | 13,677 |
| Jul 23, 2025 | 2.11 | 2.13 | 2.08 | 2.09 | 2.09 | -0.95% | 60,072 |
| Jul 22, 2025 | 2.13 | 2.15 | 2.09 | 2.11 | 2.11 | -0.94% | 35,802 |
| Jul 21, 2025 | 2.16 | 2.16 | 2.12 | 2.13 | 2.13 | - | 19,236 |
| Jul 18, 2025 | 2.11 | 2.16 | 2.11 | 2.13 | 2.13 | 0.95% | 39,918 |
| Jul 17, 2025 | 2.12 | 2.14 | 2.09 | 2.11 | 2.11 | 0.48% | 61,530 |
| Jul 16, 2025 | 2.17 | 2.17 | 2.09 | 2.10 | 2.10 | -2.33% | 86,043 |
| Jul 15, 2025 | 2.15 | 2.18 | 2.13 | 2.15 | 2.15 | - | 24,168 |
| Jul 14, 2025 | 2.12 | 2.18 | 2.11 | 2.15 | 2.15 | -0.46% | 16,877 |
| Jul 11, 2025 | 2.16 | 2.20 | 2.15 | 2.16 | 2.16 | - | 34,026 |
| Jul 10, 2025 | 2.21 | 2.21 | 2.15 | 2.16 | 2.16 | -1.37% | 50,887 |
| Jul 9, 2025 | 2.12 | 2.22 | 2.12 | 2.19 | 2.19 | 3.30% | 143,643 |
| Jul 8, 2025 | 2.10 | 2.13 | 2.10 | 2.12 | 2.12 | 1.44% | 21,295 |
| Jul 7, 2025 | 2.11 | 2.13 | 2.08 | 2.09 | 2.09 | -1.88% | 36,544 |
| Jul 4, 2025 | 2.13 | 2.14 | 2.11 | 2.13 | 2.13 | - | 10,000 |
| Jul 3, 2025 | 2.10 | 2.20 | 2.10 | 2.13 | 2.13 | 0.95% | 74,555 |
| Jul 2, 2025 | 2.10 | 2.13 | 2.08 | 2.11 | 2.11 | 2.43% | 67,907 |
| Jul 1, 2025 | 2.01 | 2.15 | 2.01 | 2.06 | 2.06 | 1.98% | 189,466 |
| Jun 30, 2025 | 2.07 | 2.07 | 1.97 | 2.02 | 2.02 | -2.42% | 43,309 |
| Jun 27, 2025 | 2.05 | 2.09 | 2.05 | 2.07 | 2.07 | 0.49% | 21,527 |
| Jun 26, 2025 | 2.00 | 2.07 | 1.96 | 2.06 | 2.06 | 3.52% | 39,278 |
| Jun 25, 2025 | 1.98 | 1.99 | 1.96 | 1.99 | 1.99 | 0.51% | 10,143 |
| Jun 24, 2025 | 2.00 | 2.00 | 1.95 | 1.98 | 1.98 | 2.06% | 34,842 |
| Jun 23, 2025 | 1.95 | 1.98 | 1.92 | 1.94 | 1.94 | -2.02% | 46,707 |
| Jun 20, 2025 | 1.98 | 2.00 | 1.95 | 1.98 | 1.98 | -0.50% | 53,854 |
| Jun 19, 2025 | 1.99 | 2.02 | 1.98 | 1.99 | 1.99 | -0.50% | 22,643 |
| Jun 18, 2025 | 2.01 | 2.03 | 1.98 | 2.00 | 2.00 | -1.96% | 41,512 |
| Jun 17, 2025 | 2.03 | 2.04 | 2.01 | 2.04 | 2.04 | 0.49% | 35,828 |
| Jun 16, 2025 | 2.04 | 2.05 | 2.03 | 2.03 | 2.03 | -0.98% | 26,164 |
| Jun 13, 2025 | 2.05 | 2.06 | 2.03 | 2.05 | 2.05 | -1.44% | 53,713 |
| Jun 12, 2025 | 2.07 | 2.10 | 2.05 | 2.08 | 2.08 | - | 39,033 |
| Jun 11, 2025 | 2.08 | 2.11 | 2.06 | 2.08 | 2.08 | - | 68,253 |
| Jun 10, 2025 | 2.09 | 2.10 | 2.07 | 2.08 | 2.08 | -0.48% | 30,147 |
| Jun 6, 2025 | 2.11 | 2.12 | 2.08 | 2.09 | 2.09 | -1.88% | 27,879 |
| Jun 5, 2025 | 2.14 | 2.16 | 2.12 | 2.13 | 2.13 | -0.47% | 14,990 |
| Jun 4, 2025 | 2.08 | 2.15 | 2.07 | 2.14 | 2.14 | 2.39% | 37,868 |
| Jun 3, 2025 | 2.10 | 2.10 | 2.08 | 2.09 | 2.09 | 0.48% | 10,172 |
| Jun 2, 2025 | 2.08 | 2.12 | 2.07 | 2.08 | 2.08 | -0.95% | 35,087 |
| May 30, 2025 | 2.11 | 2.12 | 2.08 | 2.10 | 2.10 | -0.47% | 33,512 |
| May 29, 2025 | 2.14 | 2.15 | 2.11 | 2.11 | 2.11 | -0.47% | 25,905 |
| May 28, 2025 | 2.10 | 2.18 | 2.08 | 2.12 | 2.12 | - | 141,217 |
| May 27, 2025 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | 0.47% | 12,643 |
| May 26, 2025 | 2.09 | 2.13 | 2.09 | 2.11 | 2.11 | 0.48% | 25,705 |
| May 23, 2025 | 2.17 | 2.17 | 2.09 | 2.10 | 2.10 | -3.23% | 44,415 |