Attica Holdings S.A. (ATH:ATTICA)
Greece · Delayed Price · Currency is EUR 1.815
+0.005 (0.28%)
Dec 22, 2025, 5:13 PM EET
Attica Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 0.28% | 9,904 |
| Dec 19, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | - | 5,614 |
| Dec 18, 2025 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | -0.28% | 15,571 |
| Dec 17, 2025 | 1.84 | 1.84 | 1.80 | 1.82 | 1.82 | -0.27% | 20,227 |
| Dec 16, 2025 | 1.83 | 1.84 | 1.80 | 1.82 | 1.82 | -1.09% | 23,734 |
| Dec 15, 2025 | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | -1.08% | 9,583 |
| Dec 12, 2025 | 1.87 | 1.87 | 1.83 | 1.86 | 1.86 | 1.36% | 13,029 |
| Dec 11, 2025 | 1.79 | 1.88 | 1.79 | 1.84 | 1.84 | 0.82% | 28,624 |
| Dec 10, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 14,232 |
| Dec 9, 2025 | 1.81 | 1.85 | 1.81 | 1.81 | 1.81 | -0.55% | 10,495 |
| Dec 8, 2025 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | 0.55% | 14,551 |
| Dec 5, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.55% | 6,442 |
| Dec 4, 2025 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | -0.55% | 9,722 |
| Dec 3, 2025 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | 0.55% | 13,685 |
| Dec 2, 2025 | 1.80 | 1.86 | 1.78 | 1.82 | 1.82 | 1.96% | 51,455 |
| Dec 1, 2025 | 1.76 | 1.80 | 1.76 | 1.79 | 1.79 | 0.85% | 16,794 |
| Nov 28, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | - | 14,942 |
| Nov 27, 2025 | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | 0.28% | 18,966 |
| Nov 26, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | 0.28% | 28,308 |
| Nov 25, 2025 | 1.75 | 1.79 | 1.74 | 1.76 | 1.76 | -0.56% | 70,193 |
| Nov 24, 2025 | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | - | 10,009 |
| Nov 21, 2025 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -1.39% | 25,950 |
| Nov 20, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 0.28% | 20,939 |
| Nov 19, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | - | 28,799 |
| Nov 18, 2025 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -1.38% | 11,781 |
| Nov 17, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 0.83% | 11,080 |
| Nov 14, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 19,786 |
| Nov 13, 2025 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | 0.28% | 46,158 |
| Nov 12, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 39,481 |
| Nov 11, 2025 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | -1.37% | 24,025 |
| Nov 10, 2025 | 1.82 | 1.86 | 1.82 | 1.83 | 1.83 | 0.55% | 16,676 |
| Nov 7, 2025 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | -0.55% | 28,616 |
| 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 | - | 8,970 |
| Nov 4, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 9,421 |
| Nov 3, 2025 | 1.83 | 1.85 | 1.78 | 1.85 | 1.85 | 1.09% | 113,713 |
| Oct 31, 2025 | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | -0.27% | 19,554 |
| Oct 30, 2025 | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | -1.08% | 14,607 |
| Oct 29, 2025 | 1.88 | 1.88 | 1.84 | 1.86 | 1.86 | -0.54% | 22,146 |
| Oct 27, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.80% | 11,464 |
| Oct 24, 2025 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -0.79% | 15,614 |
| Oct 23, 2025 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | -0.79% | 26,417 |
| Oct 22, 2025 | 1.88 | 1.91 | 1.85 | 1.91 | 1.91 | 1.60% | 79,545 |
| Oct 21, 2025 | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | 0.27% | 37,551 |
| Oct 20, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | -0.27% | 13,561 |
| Oct 17, 2025 | 1.88 | 1.89 | 1.85 | 1.88 | 1.88 | -1.05% | 35,192 |
| Oct 16, 2025 | 1.94 | 1.96 | 1.90 | 1.90 | 1.90 | -2.06% | 35,696 |
| Oct 15, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 0.78% | 17,096 |
| Oct 14, 2025 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -1.79% | 9,002 |
| Oct 13, 2025 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | -1.01% | 9,556 |