Hellenic Exchanges - Athens Stock Exchange S.A. (ATH:EXAE)
Greece · Delayed Price · Currency is EUR 6.93
+0.02 (0.29%)
Sep 12, 2025, 5:10 PM EET
ATH:EXAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.92 | 6.99 | 6.89 | 6.93 | 6.93 | 0.29% | 487,096 |
| Sep 11, 2025 | 6.92 | 6.97 | 6.89 | 6.91 | 6.91 | -0.86% | 123,285 |
| Sep 10, 2025 | 6.95 | 6.98 | 6.86 | 6.97 | 6.97 | 0.29% | 295,420 |
| Sep 9, 2025 | 6.95 | 7.03 | 6.88 | 6.95 | 6.95 | -0.43% | 320,888 |
| Sep 8, 2025 | 6.93 | 7.04 | 6.89 | 6.98 | 6.98 | -0.14% | 180,850 |
| Sep 5, 2025 | 7.03 | 7.06 | 6.96 | 6.99 | 6.99 | -0.43% | 240,907 |
| Sep 4, 2025 | 6.92 | 7.03 | 6.89 | 7.02 | 7.02 | 1.01% | 359,985 |
| Sep 3, 2025 | 6.86 | 6.95 | 6.81 | 6.95 | 6.95 | 0.29% | 176,977 |
| Sep 2, 2025 | 6.93 | 6.98 | 6.85 | 6.93 | 6.93 | -0.43% | 172,451 |
| Sep 1, 2025 | 6.95 | 7.02 | 6.94 | 6.96 | 6.96 | -0.29% | 113,949 |
| Aug 29, 2025 | 7.02 | 7.05 | 6.98 | 6.98 | 6.98 | -1.41% | 168,326 |
| Aug 28, 2025 | 7.03 | 7.08 | 6.95 | 7.08 | 7.08 | -0.14% | 106,001 |
| Aug 27, 2025 | 7.05 | 7.11 | 7.03 | 7.09 | 7.09 | - | 121,387 |
| Aug 26, 2025 | 7.05 | 7.10 | 6.95 | 7.09 | 7.09 | 0.14% | 149,354 |
| Aug 25, 2025 | 7.02 | 7.10 | 7.01 | 7.08 | 7.08 | - | 89,783 |
| Aug 22, 2025 | 7.01 | 7.10 | 7.01 | 7.08 | 7.08 | 0.57% | 117,147 |
| Aug 21, 2025 | 7.01 | 7.12 | 6.99 | 7.04 | 7.04 | -0.28% | 591,189 |
| Aug 20, 2025 | 6.98 | 7.11 | 6.98 | 7.06 | 7.06 | 1.73% | 1,377,561 |
| Aug 19, 2025 | 6.98 | 7.00 | 6.93 | 6.94 | 6.94 | -1.28% | 248,442 |
| Aug 18, 2025 | 7.00 | 7.07 | 6.98 | 7.03 | 7.03 | 0.43% | 456,184 |
| Aug 14, 2025 | 6.98 | 7.00 | 6.96 | 7.00 | 7.00 | 0.14% | 288,170 |
| Aug 13, 2025 | 7.00 | 7.01 | 6.96 | 6.99 | 6.99 | -0.14% | 354,241 |
| Aug 12, 2025 | 6.97 | 7.00 | 6.91 | 7.00 | 7.00 | 0.43% | 258,348 |
| Aug 11, 2025 | 6.94 | 6.97 | 6.89 | 6.97 | 6.97 | 0.43% | 204,581 |
| Aug 8, 2025 | 6.98 | 6.98 | 6.92 | 6.94 | 6.94 | 0.43% | 369,182 |
| Aug 7, 2025 | 6.88 | 7.04 | 6.88 | 6.91 | 6.91 | 0.29% | 650,004 |
| Aug 6, 2025 | 6.90 | 6.94 | 6.88 | 6.89 | 6.89 | -0.14% | 1,224,687 |
| Aug 5, 2025 | 6.92 | 6.97 | 6.85 | 6.90 | 6.90 | -0.58% | 368,843 |
| Aug 4, 2025 | 6.90 | 6.95 | 6.86 | 6.94 | 6.94 | -0.14% | 386,367 |
| Aug 1, 2025 | 7.00 | 7.05 | 6.80 | 6.95 | 6.95 | -0.71% | 1,969,617 |
| Jul 31, 2025 | 7.14 | 7.17 | 6.94 | 7.00 | 7.00 | -3.18% | 1,497,217 |
| Jul 30, 2025 | 7.26 | 7.44 | 7.23 | 7.23 | 7.23 | -0.96% | 447,250 |
| Jul 29, 2025 | 7.36 | 7.41 | 7.17 | 7.30 | 7.30 | -0.14% | 747,092 |
| Jul 28, 2025 | 7.45 | 7.52 | 7.31 | 7.31 | 7.31 | -1.22% | 782,087 |
| Jul 25, 2025 | 7.40 | 7.49 | 7.38 | 7.40 | 7.40 | -0.54% | 145,693 |
| Jul 24, 2025 | 7.43 | 7.45 | 7.35 | 7.44 | 7.44 | 0.95% | 162,410 |
| Jul 23, 2025 | 7.39 | 7.46 | 7.34 | 7.37 | 7.37 | -0.14% | 192,560 |
| Jul 22, 2025 | 7.43 | 7.43 | 7.32 | 7.38 | 7.38 | 0.14% | 95,950 |
| Jul 21, 2025 | 7.36 | 7.43 | 7.34 | 7.37 | 7.37 | -0.14% | 83,865 |
| Jul 18, 2025 | 7.26 | 7.43 | 7.26 | 7.38 | 7.38 | 1.65% | 189,977 |
| Jul 17, 2025 | 7.25 | 7.32 | 7.22 | 7.26 | 7.26 | 0.69% | 192,839 |
| Jul 16, 2025 | 7.25 | 7.27 | 7.18 | 7.21 | 7.21 | -0.55% | 76,064 |
| Jul 15, 2025 | 7.08 | 7.35 | 7.08 | 7.25 | 7.25 | 2.40% | 304,923 |
| Jul 14, 2025 | 6.99 | 7.09 | 6.90 | 7.08 | 7.08 | 1.00% | 177,721 |
| Jul 11, 2025 | 6.94 | 7.02 | 6.94 | 7.01 | 7.01 | 0.14% | 85,254 |
| Jul 10, 2025 | 7.06 | 7.09 | 6.96 | 7.00 | 7.00 | -1.13% | 193,285 |
| Jul 9, 2025 | 6.96 | 7.08 | 6.96 | 7.08 | 7.08 | 1.29% | 302,419 |
| Jul 8, 2025 | 6.93 | 7.00 | 6.93 | 6.99 | 6.99 | 0.72% | 258,649 |
| Jul 7, 2025 | 6.95 | 6.96 | 6.87 | 6.94 | 6.94 | 0.58% | 327,218 |
| Jul 4, 2025 | 6.90 | 6.95 | 6.88 | 6.90 | 6.90 | -0.14% | 191,774 |