Attica Holdings S.A. (ATH:ATTICA)
Greece · Delayed Price · Currency is EUR 2.150
+0.020 (0.94%)
Sep 4, 2025, 5:12 PM EET
Attica Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.13 | 2.14 | 2.10 | 2.13 | 2.13 | -0.47% | 48,383 |
| Sep 2, 2025 | 2.16 | 2.17 | 2.13 | 2.14 | 2.14 | -0.93% | 16,520 |
| Sep 1, 2025 | 2.17 | 2.19 | 2.16 | 2.16 | 2.16 | -0.46% | 14,239 |
| Aug 29, 2025 | 2.19 | 2.20 | 2.16 | 2.17 | 2.17 | -1.81% | 34,236 |
| Aug 28, 2025 | 2.23 | 2.24 | 2.14 | 2.21 | 2.21 | -1.78% | 81,466 |
| Aug 27, 2025 | 2.25 | 2.25 | 2.23 | 2.25 | 2.25 | - | 34,277 |
| Aug 26, 2025 | 2.24 | 2.25 | 2.22 | 2.25 | 2.25 | -0.44% | 47,783 |
| Aug 25, 2025 | 2.26 | 2.29 | 2.24 | 2.26 | 2.26 | -0.88% | 38,268 |
| Aug 22, 2025 | 2.27 | 2.29 | 2.25 | 2.28 | 2.28 | 0.44% | 20,304 |
| Aug 21, 2025 | 2.33 | 2.33 | 2.27 | 2.27 | 2.27 | -1.73% | 27,851 |
| Aug 20, 2025 | 2.23 | 2.34 | 2.19 | 2.31 | 2.31 | 3.59% | 128,467 |
| Aug 19, 2025 | 2.22 | 2.23 | 2.20 | 2.23 | 2.23 | 1.83% | 24,136 |
| Aug 18, 2025 | 2.21 | 2.25 | 2.18 | 2.19 | 2.19 | -0.90% | 35,234 |
| Aug 14, 2025 | 2.22 | 2.27 | 2.21 | 2.21 | 2.21 | - | 44,179 |
| Aug 13, 2025 | 2.13 | 2.23 | 2.13 | 2.21 | 2.21 | 2.79% | 104,580 |
| Aug 12, 2025 | 2.15 | 2.16 | 2.13 | 2.15 | 2.15 | 0.47% | 19,107 |
| Aug 11, 2025 | 2.14 | 2.15 | 2.12 | 2.14 | 2.14 | 0.47% | 18,770 |
| Aug 8, 2025 | 2.14 | 2.14 | 2.11 | 2.13 | 2.13 | -0.47% | 24,029 |
| Aug 7, 2025 | 2.12 | 2.14 | 2.11 | 2.14 | 2.14 | 0.47% | 26,725 |
| Aug 6, 2025 | 2.11 | 2.14 | 2.09 | 2.13 | 2.13 | 0.47% | 14,907 |
| Aug 5, 2025 | 2.10 | 2.12 | 2.09 | 2.12 | 2.12 | 0.47% | 35,527 |
| Aug 4, 2025 | 2.09 | 2.12 | 2.08 | 2.11 | 2.11 | 0.96% | 15,227 |
| 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 |