Attica Holdings S.A. (ATH:ATTICA)
Greece · Delayed Price · Currency is EUR 1.845
+0.060 (3.36%)
Dec 2, 2025, 2:44 PM EET
Attica Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.76 | 1.80 | 1.76 | 1.79 | - | 0.85% | 8,429 |
| 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 |
| Oct 10, 2025 | 1.93 | 1.98 | 1.92 | 1.98 | 1.98 | 3.13% | 14,208 |
| Oct 9, 2025 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | - | 21,228 |
| Oct 8, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.54% | 48,550 |
| Oct 7, 2025 | 1.94 | 1.98 | 1.93 | 1.95 | 1.95 | - | 33,134 |
| Oct 6, 2025 | 1.97 | 1.99 | 1.95 | 1.95 | 1.95 | -0.76% | 31,922 |
| Oct 3, 2025 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -1.26% | 37,565 |
| Oct 2, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | 18,073 |
| Oct 1, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 25,915 |
| Sep 30, 2025 | 2.05 | 2.05 | 1.99 | 2.00 | 2.00 | -2.44% | 73,896 |
| Sep 29, 2025 | 2.06 | 2.08 | 2.04 | 2.05 | 2.05 | -0.49% | 12,720 |
| Sep 26, 2025 | 2.03 | 2.06 | 2.00 | 2.06 | 2.06 | 1.48% | 23,256 |
| Sep 25, 2025 | 2.07 | 2.07 | 2.01 | 2.03 | 2.03 | -1.46% | 35,604 |
| Sep 24, 2025 | 2.05 | 2.07 | 2.04 | 2.06 | 2.06 | -0.48% | 22,925 |
| Sep 23, 2025 | 2.06 | 2.08 | 2.04 | 2.07 | 2.07 | 0.98% | 27,943 |
| Sep 22, 2025 | 2.04 | 2.07 | 2.04 | 2.05 | 2.05 | 0.49% | 15,490 |