Hellenic Exchanges - Athens Stock Exchange S.A. (ATH:EXAE)
Greece · Delayed Price · Currency is EUR 6.21
-0.08 (-1.27%)
Oct 29, 2025, 4:30 PM EET
ATH:EXAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 6.18 | 6.33 | 6.18 | 6.23 | 6.23 | -0.95% | 419,990 |
| Oct 27, 2025 | 6.41 | 6.41 | 6.27 | 6.29 | 6.29 | -1.10% | 211,100 |
| Oct 24, 2025 | 6.31 | 6.38 | 6.29 | 6.36 | 6.36 | 1.44% | 272,855 |
| Oct 23, 2025 | 6.25 | 6.27 | 6.18 | 6.27 | 6.27 | 0.32% | 610,035 |
| Oct 22, 2025 | 6.25 | 6.29 | 6.21 | 6.25 | 6.25 | - | 158,350 |
| Oct 21, 2025 | 6.31 | 6.36 | 6.21 | 6.25 | 6.25 | -1.11% | 231,823 |
| Oct 20, 2025 | 6.32 | 6.39 | 6.21 | 6.32 | 6.32 | -0.78% | 153,828 |
| Oct 17, 2025 | 6.40 | 6.40 | 6.25 | 6.37 | 6.37 | -1.09% | 295,065 |
| Oct 16, 2025 | 6.47 | 6.52 | 6.32 | 6.44 | 6.44 | -2.42% | 500,882 |
| Oct 15, 2025 | 6.55 | 6.62 | 6.47 | 6.60 | 6.60 | -0.15% | 248,201 |
| Oct 14, 2025 | 6.61 | 6.70 | 6.51 | 6.61 | 6.61 | -0.60% | 201,227 |
| Oct 13, 2025 | 6.61 | 6.75 | 6.60 | 6.65 | 6.65 | -0.30% | 250,072 |
| Oct 10, 2025 | 6.68 | 6.68 | 6.60 | 6.67 | 6.67 | 0.30% | 90,718 |
| Oct 9, 2025 | 6.67 | 6.67 | 6.55 | 6.65 | 6.65 | - | 75,381 |
| Oct 8, 2025 | 6.39 | 6.65 | 6.39 | 6.65 | 6.65 | 3.74% | 295,792 |
| Oct 7, 2025 | 6.36 | 6.46 | 6.30 | 6.41 | 6.41 | -0.16% | 257,467 |
| Oct 6, 2025 | 6.50 | 6.50 | 6.35 | 6.42 | 6.42 | -1.23% | 302,738 |
| Oct 3, 2025 | 6.58 | 6.58 | 6.48 | 6.50 | 6.50 | -1.07% | 156,449 |
| Oct 2, 2025 | 6.55 | 6.58 | 6.50 | 6.57 | 6.57 | -0.45% | 92,975 |
| Oct 1, 2025 | 6.66 | 6.71 | 6.53 | 6.60 | 6.60 | -0.60% | 175,248 |
| Sep 30, 2025 | 6.66 | 6.68 | 6.53 | 6.64 | 6.64 | -0.15% | 95,729 |
| Sep 29, 2025 | 6.48 | 6.66 | 6.45 | 6.65 | 6.65 | 3.42% | 212,632 |
| Sep 26, 2025 | 6.45 | 6.52 | 6.35 | 6.43 | 6.43 | -1.08% | 474,309 |
| Sep 25, 2025 | 6.64 | 6.64 | 6.50 | 6.50 | 6.50 | -1.07% | 233,304 |
| Sep 24, 2025 | 6.73 | 6.73 | 6.55 | 6.57 | 6.57 | -2.38% | 330,033 |
| Sep 23, 2025 | 6.80 | 6.80 | 6.66 | 6.73 | 6.73 | -0.74% | 131,484 |
| Sep 22, 2025 | 6.78 | 6.81 | 6.78 | 6.78 | 6.78 | -0.44% | 82,994 |
| Sep 19, 2025 | 6.85 | 6.90 | 6.78 | 6.81 | 6.81 | -0.44% | 211,325 |
| Sep 18, 2025 | 6.94 | 6.94 | 6.79 | 6.84 | 6.84 | -0.87% | 188,982 |
| Sep 17, 2025 | 6.88 | 6.91 | 6.76 | 6.90 | 6.90 | 0.29% | 149,133 |
| Sep 16, 2025 | 6.90 | 6.95 | 6.88 | 6.88 | 6.88 | -1.01% | 247,619 |
| Sep 15, 2025 | 6.93 | 6.99 | 6.90 | 6.95 | 6.95 | 0.29% | 181,675 |
| 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 |