Attica Holdings S.A. (ATH:ATTICA)
Greece · Delayed Price · Currency is EUR 1.598
-0.012 (-0.75%)
May 15, 2026, 5:10 PM EET
Attica Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -0.75% | 20,572 |
| May 14, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 0.12% | 34,198 |
| May 13, 2026 | 1.66 | 1.66 | 1.58 | 1.61 | 1.61 | -0.74% | 40,388 |
| May 12, 2026 | 1.64 | 1.65 | 1.60 | 1.62 | 1.62 | -1.82% | 17,661 |
| May 11, 2026 | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | 1.48% | 48,898 |
| May 8, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -2.87% | 13,485 |
| May 7, 2026 | 1.67 | 1.70 | 1.66 | 1.67 | 1.67 | 0.48% | 10,938 |
| May 6, 2026 | 1.69 | 1.69 | 1.62 | 1.67 | 1.67 | 0.36% | 14,984 |
| May 5, 2026 | 1.62 | 1.67 | 1.62 | 1.66 | 1.66 | 2.72% | 7,698 |
| May 4, 2026 | 1.69 | 1.69 | 1.61 | 1.62 | 1.62 | -3.23% | 13,170 |
| Apr 30, 2026 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | 1.58% | 30,211 |
| Apr 29, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -2.26% | 4,168 |
| Apr 28, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.12% | 4,188 |
| Apr 27, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | - | 10,932 |
| Apr 24, 2026 | 1.70 | 1.71 | 1.66 | 1.68 | 1.68 | -1.06% | 7,082 |
| Apr 23, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 1.80% | 8,454 |
| Apr 22, 2026 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | -1.65% | 14,962 |
| Apr 21, 2026 | 1.68 | 1.72 | 1.67 | 1.70 | 1.70 | 0.95% | 40,902 |
| Apr 20, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -3.45% | 15,363 |
| Apr 17, 2026 | 1.73 | 1.75 | 1.69 | 1.74 | 1.74 | 4.07% | 46,586 |
| Apr 16, 2026 | 1.65 | 1.74 | 1.64 | 1.67 | 1.67 | 2.70% | 44,818 |
| Apr 15, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | - | 14,282 |
| Apr 14, 2026 | 1.62 | 1.67 | 1.62 | 1.63 | 1.63 | 1.12% | 9,036 |
| Apr 9, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | 0.37% | 12,420 |
| Apr 8, 2026 | 1.53 | 1.62 | 1.53 | 1.60 | 1.60 | 5.25% | 23,440 |
| Apr 7, 2026 | 1.53 | 1.57 | 1.52 | 1.52 | 1.52 | -0.39% | 12,021 |
| 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 |