Hellenic Exchanges - Athens Stock Exchange S.A. (ATH:EXAE)
Greece · Delayed Price · Currency is EUR 5.92
+0.02 (0.34%)
At close: Jan 28, 2026
ATH:EXAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 5.86 | 5.94 | 5.86 | 5.92 | 5.92 | 0.34% | 17,141 |
| Jan 27, 2026 | 5.95 | 5.96 | 5.88 | 5.90 | 5.90 | -0.84% | 77,286 |
| Jan 26, 2026 | 5.92 | 6.00 | 5.86 | 5.95 | 5.95 | 0.51% | 40,415 |
| Jan 23, 2026 | 6.03 | 6.03 | 5.92 | 5.92 | 5.92 | -1.82% | 43,123 |
| Jan 22, 2026 | 6.09 | 6.10 | 6.03 | 6.03 | 6.03 | -0.33% | 52,981 |
| Jan 21, 2026 | 6.04 | 6.09 | 6.00 | 6.05 | 6.05 | 0.17% | 21,309 |
| Jan 20, 2026 | 6.10 | 6.12 | 6.02 | 6.04 | 6.04 | -0.98% | 80,859 |
| Jan 19, 2026 | 6.02 | 6.12 | 6.00 | 6.10 | 6.10 | 0.83% | 27,607 |
| Jan 16, 2026 | 6.10 | 6.11 | 6.01 | 6.05 | 6.05 | -0.17% | 46,655 |
| Jan 15, 2026 | 6.14 | 6.16 | 6.02 | 6.06 | 6.06 | -0.33% | 44,971 |
| Jan 14, 2026 | 6.11 | 6.12 | 6.08 | 6.08 | 6.08 | - | 10,765 |
| Jan 13, 2026 | 6.12 | 6.15 | 6.06 | 6.08 | 6.08 | 0.33% | 25,059 |
| Jan 12, 2026 | 6.09 | 6.12 | 6.06 | 6.06 | 6.06 | 0.50% | 26,343 |
| Jan 9, 2026 | 6.12 | 6.13 | 6.01 | 6.03 | 6.03 | -1.47% | 53,479 |
| Jan 8, 2026 | 6.21 | 6.22 | 6.06 | 6.12 | 6.12 | -1.45% | 37,604 |
| Jan 7, 2026 | 6.29 | 6.29 | 6.19 | 6.21 | 6.21 | 0.49% | 15,566 |
| Jan 5, 2026 | 6.22 | 6.31 | 6.16 | 6.18 | 6.18 | -2.06% | 74,831 |
| Jan 2, 2026 | 6.34 | 6.36 | 6.28 | 6.31 | 6.31 | -0.16% | 45,530 |
| Dec 31, 2025 | 6.31 | 6.34 | 6.30 | 6.32 | 6.32 | 0.16% | 30,129 |
| Dec 30, 2025 | 6.26 | 6.32 | 6.26 | 6.31 | 6.31 | - | 34,540 |
| Dec 29, 2025 | 6.25 | 6.31 | 6.23 | 6.31 | 6.31 | 0.32% | 18,432 |
| Dec 23, 2025 | 6.29 | 6.31 | 6.21 | 6.29 | 6.29 | 0.48% | 78,021 |
| Dec 22, 2025 | 6.23 | 6.28 | 6.20 | 6.26 | 6.26 | 1.95% | 41,435 |
| Dec 19, 2025 | 6.24 | 6.25 | 6.11 | 6.14 | 6.14 | -0.81% | 98,250 |
| Dec 18, 2025 | 6.09 | 6.25 | 6.09 | 6.19 | 6.19 | 0.49% | 35,152 |
| Dec 17, 2025 | 6.25 | 6.25 | 6.14 | 6.16 | 6.16 | 0.82% | 20,005 |
| Dec 16, 2025 | 6.14 | 6.20 | 6.10 | 6.11 | 6.11 | -0.65% | 56,365 |
| Dec 15, 2025 | 6.20 | 6.23 | 6.15 | 6.15 | 6.15 | -1.13% | 24,399 |
| Dec 12, 2025 | 6.22 | 6.24 | 6.17 | 6.22 | 6.22 | - | 22,992 |
| Dec 11, 2025 | 6.24 | 6.26 | 6.21 | 6.22 | 6.22 | -0.32% | 14,497 |
| Dec 10, 2025 | 6.38 | 6.38 | 6.24 | 6.24 | 6.24 | -2.19% | 61,479 |
| Dec 9, 2025 | 6.30 | 6.42 | 6.30 | 6.38 | 6.38 | 1.27% | 229,486 |
| Dec 8, 2025 | 6.31 | 6.33 | 6.26 | 6.30 | 6.30 | - | 322,883 |
| Dec 5, 2025 | 6.23 | 6.32 | 6.23 | 6.30 | 6.30 | 0.48% | 80,225 |
| Dec 4, 2025 | 6.32 | 6.32 | 6.23 | 6.27 | 6.27 | -0.79% | 73,294 |
| Dec 3, 2025 | 6.37 | 6.37 | 6.28 | 6.32 | 6.32 | -0.47% | 124,775 |
| Dec 2, 2025 | 6.32 | 6.35 | 6.29 | 6.35 | 6.35 | 0.79% | 329,473 |
| Dec 1, 2025 | 6.30 | 6.32 | 6.25 | 6.30 | 6.30 | 0.16% | 160,186 |
| Nov 28, 2025 | 6.20 | 6.29 | 6.18 | 6.29 | 6.29 | 1.62% | 155,072 |
| Nov 27, 2025 | 6.20 | 6.26 | 6.16 | 6.19 | 6.19 | -1.43% | 62,994 |
| Nov 26, 2025 | 6.02 | 6.28 | 6.02 | 6.28 | 6.28 | 3.29% | 220,251 |
| Nov 25, 2025 | 6.20 | 6.20 | 5.96 | 6.08 | 6.08 | -3.03% | 303,617 |
| Nov 24, 2025 | 6.00 | 6.27 | 5.97 | 6.27 | 6.27 | 5.20% | 355,372 |
| Nov 21, 2025 | 5.97 | 5.99 | 5.95 | 5.96 | 5.96 | -0.50% | 68,751 |
| Nov 20, 2025 | 5.97 | 6.02 | 5.95 | 5.99 | 5.99 | 0.34% | 229,100 |
| Nov 19, 2025 | 5.95 | 6.00 | 5.92 | 5.97 | 5.97 | 0.51% | 86,669 |
| Nov 18, 2025 | 5.99 | 5.99 | 5.92 | 5.94 | 5.94 | -0.34% | 88,546 |
| Nov 17, 2025 | 5.98 | 6.02 | 5.90 | 5.96 | 5.96 | -1.00% | 324,699 |
| Nov 14, 2025 | 6.14 | 6.15 | 5.98 | 6.02 | 6.02 | -3.99% | 877,632 |
| Nov 13, 2025 | 6.25 | 6.40 | 6.25 | 6.27 | 6.27 | -1.10% | 1,258,984 |