Attica Holdings S.A. (ATH:ATTICA)
Greece · Delayed Price · Currency is EUR 2.020
+0.050 (2.54%)
At close: Jan 9, 2026
Attica Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.95 | 2.04 | 1.95 | 2.02 | 2.02 | 2.54% | 92,778 |
| Jan 8, 2026 | 1.99 | 2.03 | 1.97 | 1.97 | 1.97 | -1.01% | 137,167 |
| Jan 7, 2026 | 2.02 | 2.04 | 1.96 | 1.99 | 1.99 | -1.00% | 76,673 |
| Jan 5, 2026 | 1.83 | 2.06 | 1.83 | 2.01 | 2.01 | 9.24% | 164,885 |
| Jan 2, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -1.08% | 23,395 |
| Dec 31, 2025 | 1.86 | 1.89 | 1.85 | 1.86 | 1.86 | 0.27% | 26,939 |
| Dec 30, 2025 | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | 0.82% | 10,472 |
| Dec 29, 2025 | 1.85 | 1.85 | 1.78 | 1.84 | 1.84 | 0.55% | 11,352 |
| Dec 23, 2025 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | 0.83% | 6,704 |
| 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 |