Attica Holdings S.A. (ATH:ATTICA)
Greece · Delayed Price · Currency is EUR 1.620
-0.030 (-1.82%)
Aug 26, 2026, 5:09 PM EET
Attica Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 3.90% | 15,513 |
| Aug 14, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 3,462 |
| Aug 13, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | 3,509 |
| Aug 12, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 13,852 |
| Aug 11, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -2.55% | 7,515 |
| Aug 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | 4,401 |
| Aug 7, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | - | 3,698 |
| Aug 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 23,826 |
| Aug 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | 38,148 |
| Aug 4, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 14,420 |
| Aug 3, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 2.61% | 15,763 |
| Jul 31, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -2.55% | 11,208 |
| Jul 30, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 7,737 |
| Jul 29, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | 10,250 |
| Jul 28, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | - | 13,277 |
| Jul 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 33,810 |
| Jul 24, 2026 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | 1.32% | 7,562 |
| Jul 23, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -6.21% | 24,600 |
| Jul 22, 2026 | 1.63 | 1.63 | 1.57 | 1.61 | 1.61 | 0.63% | 2,805 |
| Jul 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | 3,739 |
| Jul 20, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 4,569 |
| Jul 17, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | 5.16% | 19,351 |
| Jul 16, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 1.31% | 5,710 |
| Jul 15, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -3.77% | 18,651 |
| Jul 14, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 9,931 |
| Jul 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.61% | 22,649 |
| Jul 10, 2026 | 1.65 | 1.71 | 1.65 | 1.66 | 1.66 | -0.72% | 4,079 |
| Jul 9, 2026 | 1.68 | 1.68 | 1.64 | 1.67 | 1.67 | -0.48% | 14,792 |
| Jul 8, 2026 | 1.73 | 1.74 | 1.66 | 1.68 | 1.68 | -2.78% | 38,986 |
| Jul 7, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -0.58% | 11,796 |
| Jul 6, 2026 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | -0.57% | 16,189 |
| Jul 3, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -1.02% | 7,341 |
| Jul 2, 2026 | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | 0.91% | 24,067 |
| Jul 1, 2026 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | -0.11% | 4,877 |
| Jun 30, 2026 | 1.75 | 1.79 | 1.73 | 1.75 | 1.75 | -0.45% | 67,592 |
| Jun 29, 2026 | 1.77 | 1.79 | 1.74 | 1.76 | 1.76 | -0.56% | 9,936 |
| Jun 26, 2026 | 1.79 | 1.79 | 1.72 | 1.77 | 1.77 | -0.90% | 11,942 |
| Jun 25, 2026 | 1.75 | 1.84 | 1.75 | 1.79 | 1.79 | 2.64% | 33,128 |
| Jun 24, 2026 | 1.76 | 1.76 | 1.71 | 1.74 | 1.74 | -1.58% | 46,793 |
| Jun 23, 2026 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -1.56% | 26,801 |
| Jun 22, 2026 | 1.80 | 1.85 | 1.78 | 1.80 | 1.80 | -0.66% | 40,031 |
| Jun 19, 2026 | 1.83 | 1.83 | 1.78 | 1.81 | 1.81 | 0.67% | 52,099 |
| Jun 18, 2026 | 1.86 | 1.91 | 1.75 | 1.80 | 1.80 | -0.22% | 338,609 |