Hellenic Exchanges - Athens Stock Exchange S.A. (ATH:EXAE)
Greece · Delayed Price · Currency is EUR 6.95
-0.05 (-0.71%)
Aug 1, 2025, 5:15 PM EET
ATH:EXAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 7.00 | 7.15 | 6.89 | 6.91 | 6.91 | -0.72% | 484,707 |
| Jul 2, 2025 | 6.70 | 6.99 | 6.70 | 6.96 | 6.96 | 15.42% | 2,692,429 |
| Jul 1, 2025 | 5.99 | 6.05 | 5.97 | 6.03 | 6.03 | 0.67% | 85,716 |
| Jun 30, 2025 | 6.01 | 6.05 | 5.93 | 5.99 | 5.99 | -0.33% | 154,857 |
| Jun 27, 2025 | 6.01 | 6.11 | 6.00 | 6.01 | 6.01 | - | 138,779 |
| Jun 26, 2025 | 6.04 | 6.10 | 5.99 | 6.01 | 6.01 | - | 109,654 |
| Jun 25, 2025 | 6.01 | 6.04 | 5.97 | 6.01 | 6.01 | - | 185,340 |
| Jun 24, 2025 | 6.03 | 6.04 | 5.96 | 6.01 | 6.01 | 2.04% | 219,404 |
| Jun 23, 2025 | 5.84 | 5.92 | 5.78 | 5.89 | 5.89 | -3.44% | 110,498 |
| Jun 20, 2025 | 6.06 | 6.14 | 6.03 | 6.10 | 5.80 | 0.66% | 310,615 |
| Jun 19, 2025 | 6.02 | 6.15 | 6.02 | 6.06 | 5.76 | 0.17% | 137,053 |
| Jun 18, 2025 | 6.07 | 6.21 | 6.03 | 6.05 | 5.75 | -1.63% | 160,087 |
| Jun 17, 2025 | 6.03 | 6.20 | 6.03 | 6.15 | 5.84 | 0.82% | 119,974 |
| Jun 16, 2025 | 6.10 | 6.25 | 6.10 | 6.10 | 5.80 | -1.13% | 99,936 |
| Jun 13, 2025 | 6.15 | 6.25 | 6.06 | 6.17 | 5.86 | -2.37% | 227,310 |
| Jun 12, 2025 | 6.22 | 6.33 | 6.18 | 6.32 | 6.01 | 0.32% | 98,756 |
| Jun 11, 2025 | 6.24 | 6.30 | 6.18 | 6.30 | 5.99 | 1.94% | 168,835 |
| Jun 10, 2025 | 6.10 | 6.24 | 6.10 | 6.18 | 5.87 | 1.48% | 209,355 |
| Jun 6, 2025 | 6.14 | 6.18 | 6.09 | 6.09 | 5.79 | - | 138,956 |
| Jun 5, 2025 | 6.03 | 6.14 | 5.97 | 6.09 | 5.79 | 2.01% | 195,500 |
| Jun 4, 2025 | 6.07 | 6.07 | 5.94 | 5.97 | 5.67 | -0.83% | 133,905 |
| Jun 3, 2025 | 6.02 | 6.04 | 5.94 | 6.02 | 5.72 | 0.67% | 70,291 |
| Jun 2, 2025 | 6.02 | 6.14 | 5.92 | 5.98 | 5.68 | -0.66% | 169,697 |
| May 30, 2025 | 6.02 | 6.07 | 5.95 | 6.02 | 5.72 | - | 205,739 |
| May 29, 2025 | 6.02 | 6.05 | 5.94 | 6.02 | 5.72 | - | 237,476 |
| May 28, 2025 | 5.90 | 6.02 | 5.85 | 6.02 | 5.72 | 2.03% | 459,543 |
| May 27, 2025 | 5.91 | 5.97 | 5.88 | 5.90 | 5.61 | -1.01% | 224,481 |
| May 26, 2025 | 5.76 | 5.96 | 5.76 | 5.96 | 5.66 | 4.01% | 193,291 |
| May 23, 2025 | 5.82 | 5.92 | 5.64 | 5.73 | 5.45 | -1.55% | 435,913 |