Attica Holdings S.A. (ATH:ATTICA)
Greece · Delayed Price · Currency is EUR 1.390
+0.060 (4.51%)
Oct 26, 2026, 11:59 AM EET
Attica Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 4.51% | 500 |
| Oct 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | 10,802 |
| Oct 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | 21,657 |
| Oct 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 13,840 |
| Oct 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10,440 |
| Oct 19, 2026 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | - | 11,748 |
| Oct 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 3,169 |
| Oct 15, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 18,441 |
| Oct 14, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 3,383 |
| Oct 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 4,085 |
| Oct 12, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.42% | 2,250 |
| Oct 9, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 4,607 |
| Oct 8, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -0.69% | 10,815 |
| Oct 7, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | -5.84% | 41,841 |
| Oct 6, 2026 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | 4.76% | 3,831 |
| Oct 5, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 1,416 |
| Oct 2, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 8,903 |
| Oct 1, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | - | 3,633 |
| Sep 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 9,007 |
| Sep 29, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | 10,057 |
| Sep 28, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 2,904 |
| Sep 25, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 8,173 |
| Sep 24, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 6,499 |
| Sep 23, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | - | 1,779 |
| Sep 22, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 12,548 |
| Sep 21, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 21,047 |
| Sep 18, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 6,904 |
| Sep 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 14,837 |
| Sep 16, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -0.66% | 17,350 |
| Sep 15, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 7,521 |
| Sep 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 9,201 |
| Sep 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 34,903 |
| Sep 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 4,141 |
| Sep 9, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | - | 5,407 |
| Sep 8, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 14,329 |
| Sep 7, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 14,001 |
| Sep 4, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -2.56% | 30,935 |
| Sep 3, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | - | 16,575 |
| Sep 2, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -4.29% | 13,697 |
| Sep 1, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | 0.62% | 4,004 |
| Aug 31, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | 2,351 |
| Aug 28, 2026 | 1.62 | 1.66 | 1.62 | 1.62 | 1.62 | - | 2,290 |
| Aug 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 770 |
| Aug 26, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -1.82% | 3,867 |
| Aug 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 5,503 |
| Aug 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | 15,532 |
| Aug 21, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 2.53% | 10,140 |
| Aug 20, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 1.94% | 14,540 |
| Aug 19, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | - | 2,502 |
| Aug 18, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -3.13% | 5,266 |