Attica Holdings S.A. (ATH:ATTICA)
Greece · Delayed Price · Currency is EUR 1.550
+0.020 (1.31%)
Jul 16, 2026, 5:17 PM EET
Attica Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 1.60 | 1.84 | 1.60 | 1.80 | 1.80 | 12.50% | 328,558 |
| Jun 16, 2026 | 1.63 | 1.64 | 1.59 | 1.60 | 1.60 | 1.27% | 200,122 |
| Jun 15, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.13% | 29,980 |
| Jun 12, 2026 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | 2.20% | 44,119 |
| Jun 11, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.39% | 23,648 |
| Jun 10, 2026 | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | -2.14% | 28,704 |
| Jun 9, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -1.24% | 18,950 |
| Jun 8, 2026 | 1.60 | 1.63 | 1.59 | 1.61 | 1.61 | -1.35% | 19,732 |
| Jun 5, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | - | 22,021 |
| Jun 4, 2026 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 0.25% | 7,601 |
| Jun 3, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -0.25% | 3,569 |
| Jun 2, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | - | 6,242 |
| May 29, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | 0.99% | 10,131 |
| May 28, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -1.10% | 19,720 |
| May 27, 2026 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | -0.49% | 13,544 |
| May 26, 2026 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | 0.61% | 6,615 |
| May 25, 2026 | 1.60 | 1.66 | 1.60 | 1.63 | 1.63 | 0.99% | 5,709 |
| May 22, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | -0.98% | 3,370 |
| May 21, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | 1.24% | 11,362 |
| May 20, 2026 | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | 1.90% | 5,516 |
| May 19, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 16,857 |
| May 18, 2026 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | -0.50% | 12,841 |
| 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 |