Attica Holdings S.A. (ATH:ATTICA)
Greece · Delayed Price · Currency is EUR 1.530
-0.075 (-4.67%)
Apr 2, 2026, 5:12 PM EET
Attica Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.64 | 1.64 | 1.53 | 1.53 | 1.53 | -4.67% | 14,991 |
| Apr 1, 2026 | 1.60 | 1.62 | 1.57 | 1.61 | 1.61 | 4.22% | 22,822 |
| Mar 31, 2026 | 1.51 | 1.57 | 1.51 | 1.54 | 1.54 | 0.98% | 5,876 |
| Mar 30, 2026 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | - | 13,746 |
| Mar 27, 2026 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | -0.97% | 16,673 |
| Mar 26, 2026 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -1.91% | 16,805 |
| Mar 24, 2026 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | -2.79% | 6,982 |
| Mar 23, 2026 | 1.62 | 1.62 | 1.51 | 1.62 | 1.62 | 0.62% | 41,509 |
| Mar 20, 2026 | 1.57 | 1.64 | 1.57 | 1.61 | 1.61 | 0.63% | 5,684 |
| Mar 19, 2026 | 1.64 | 1.64 | 1.55 | 1.60 | 1.60 | -4.78% | 12,164 |
| Mar 18, 2026 | 1.68 | 1.68 | 1.63 | 1.68 | 1.68 | 0.60% | 7,377 |
| Mar 17, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 2.15% | 5,725 |
| Mar 16, 2026 | 1.62 | 1.63 | 1.55 | 1.63 | 1.63 | 2.19% | 17,032 |
| Mar 13, 2026 | 1.52 | 1.60 | 1.51 | 1.60 | 1.60 | 3.24% | 27,715 |
| Mar 12, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.28% | 11,584 |
| Mar 11, 2026 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | -0.32% | 15,465 |
| Mar 10, 2026 | 1.54 | 1.59 | 1.54 | 1.57 | 1.57 | 2.28% | 15,908 |
| Mar 9, 2026 | 1.61 | 1.61 | 1.53 | 1.54 | 1.54 | -4.95% | 29,046 |
| Mar 6, 2026 | 1.74 | 1.74 | 1.61 | 1.62 | 1.62 | -3.29% | 10,758 |
| Mar 5, 2026 | 1.63 | 1.69 | 1.63 | 1.67 | 1.67 | 1.21% | 34,079 |
| Mar 4, 2026 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | 5.10% | 8,473 |
| Mar 3, 2026 | 1.62 | 1.65 | 1.55 | 1.57 | 1.57 | -4.27% | 45,063 |
| Mar 2, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -5.48% | 33,708 |
| Feb 27, 2026 | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | 0.58% | 17,756 |
| Feb 26, 2026 | 1.71 | 1.76 | 1.71 | 1.73 | 1.73 | -0.29% | 19,743 |
| Feb 25, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | - | 16,746 |
| Feb 24, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | - | 15,144 |
| Feb 20, 2026 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | - | 16,977 |
| Feb 19, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | -0.29% | 28,130 |
| Feb 18, 2026 | 1.77 | 1.77 | 1.72 | 1.74 | 1.74 | -0.29% | 29,670 |
| Feb 17, 2026 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | -2.52% | 17,824 |
| Feb 16, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 1.71% | 6,395 |
| Feb 13, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -2.50% | 15,504 |
| Feb 12, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 0.28% | 9,358 |
| Feb 11, 2026 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | -0.28% | 17,959 |
| Feb 10, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | - | 21,163 |
| Feb 9, 2026 | 1.81 | 1.83 | 1.79 | 1.80 | 1.80 | -0.55% | 18,841 |
| Feb 6, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -1.63% | 23,395 |
| Feb 5, 2026 | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | -0.27% | 20,061 |
| Feb 4, 2026 | 1.78 | 1.86 | 1.78 | 1.85 | 1.85 | 2.22% | 27,700 |
| Feb 3, 2026 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | -0.82% | 17,524 |
| Feb 2, 2026 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | - | 7,521 |
| Jan 30, 2026 | 1.85 | 1.85 | 1.78 | 1.82 | 1.82 | -0.55% | 40,052 |
| Jan 29, 2026 | 1.83 | 1.85 | 1.82 | 1.83 | 1.83 | - | 29,461 |
| Jan 28, 2026 | 1.81 | 1.89 | 1.81 | 1.83 | 1.83 | -1.61% | 39,020 |
| Jan 27, 2026 | 1.90 | 1.90 | 1.83 | 1.86 | 1.86 | -0.53% | 37,113 |
| Jan 26, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 9,553 |
| Jan 23, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | 0.27% | 8,437 |
| Jan 22, 2026 | 1.87 | 1.90 | 1.84 | 1.88 | 1.88 | 1.08% | 19,588 |
| Jan 21, 2026 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 0.54% | 5,892 |