Hellenic Exchanges - Athens Stock Exchange S.A. (ATH:EXAE)
Greece · Delayed Price · Currency is EUR 7.30
+0.24 (3.40%)
Apr 17, 2026, 5:13 PM EET
ATH:EXAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 7.10 | 7.43 | 7.10 | 7.30 | 7.30 | 3.40% | 61,939 |
| Apr 16, 2026 | 7.01 | 7.10 | 7.00 | 7.06 | 7.06 | 0.14% | 5,254 |
| Apr 15, 2026 | 7.00 | 7.06 | 6.97 | 7.05 | 7.05 | 0.71% | 122,603 |
| Apr 14, 2026 | 7.00 | 7.12 | 6.98 | 7.00 | 7.00 | - | 55,469 |
| Apr 9, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 61,235 |
| Apr 8, 2026 | 7.00 | 7.10 | 6.98 | 7.05 | 7.05 | 0.71% | 66,150 |
| Apr 7, 2026 | 7.00 | 7.08 | 6.96 | 7.00 | 7.00 | - | 100,219 |
| Apr 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 75,260 |
| Apr 1, 2026 | 7.04 | 7.05 | 7.00 | 7.00 | 7.00 | - | 51,069 |
| Mar 31, 2026 | 7.00 | 7.03 | 6.96 | 7.00 | 7.00 | 0.57% | 57,819 |
| Mar 30, 2026 | 7.00 | 7.00 | 6.90 | 6.96 | 6.96 | -0.57% | 26,104 |
| Mar 27, 2026 | 7.00 | 7.04 | 6.94 | 7.00 | 7.00 | -0.57% | 24,129 |
| Mar 26, 2026 | 7.01 | 7.08 | 7.00 | 7.04 | 7.04 | 0.57% | 47,081 |
| Mar 24, 2026 | 7.00 | 7.02 | 6.95 | 7.00 | 7.00 | - | 73,606 |
| Mar 23, 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 44,129 |
| Mar 20, 2026 | 7.09 | 7.09 | 7.00 | 7.00 | 7.00 | - | 53,673 |
| Mar 19, 2026 | 7.00 | 7.02 | 6.95 | 7.00 | 7.00 | - | 60,357 |
| Mar 18, 2026 | 7.05 | 7.08 | 7.00 | 7.00 | 7.00 | -0.71% | 41,222 |
| Mar 17, 2026 | 7.04 | 7.14 | 7.00 | 7.05 | 7.05 | - | 45,493 |
| Mar 16, 2026 | 7.15 | 7.18 | 7.05 | 7.05 | 7.05 | -1.81% | 21,415 |
| Mar 13, 2026 | 7.12 | 7.20 | 7.01 | 7.18 | 7.18 | 0.70% | 21,891 |
| Mar 12, 2026 | 7.06 | 7.26 | 7.01 | 7.13 | 7.13 | 1.13% | 67,250 |
| Mar 11, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 1.88% | 169,439 |
| Mar 10, 2026 | 7.04 | 7.10 | 6.91 | 6.92 | 6.92 | -1.56% | 47,831 |
| Mar 9, 2026 | 6.80 | 7.03 | 6.80 | 7.03 | 7.03 | 0.43% | 52,461 |
| Mar 6, 2026 | 6.92 | 7.02 | 6.91 | 7.00 | 7.00 | 0.14% | 63,822 |
| Mar 5, 2026 | 7.00 | 7.05 | 6.83 | 6.99 | 6.99 | - | 137,236 |
| Mar 4, 2026 | 6.80 | 6.99 | 6.80 | 6.99 | 6.99 | 2.04% | 127,460 |
| Mar 3, 2026 | 6.80 | 6.95 | 6.77 | 6.85 | 6.85 | -1.44% | 86,648 |
| Mar 2, 2026 | 6.69 | 6.95 | 6.65 | 6.95 | 6.95 | 1.46% | 231,526 |
| Feb 27, 2026 | 6.73 | 6.90 | 6.70 | 6.85 | 6.85 | 2.24% | 148,171 |
| Feb 26, 2026 | 6.55 | 6.75 | 6.54 | 6.70 | 6.70 | 2.45% | 96,856 |
| Feb 25, 2026 | 6.45 | 6.55 | 6.44 | 6.54 | 6.54 | 0.93% | 78,610 |
| Feb 24, 2026 | 6.37 | 6.48 | 6.35 | 6.48 | 6.48 | 1.89% | 39,300 |
| Feb 20, 2026 | 6.30 | 6.40 | 6.23 | 6.36 | 6.36 | 0.16% | 108,497 |
| Feb 19, 2026 | 6.25 | 6.36 | 6.19 | 6.35 | 6.35 | 2.09% | 306,358 |
| Feb 18, 2026 | 6.15 | 6.25 | 6.15 | 6.22 | 6.22 | 1.80% | 84,779 |
| Feb 17, 2026 | 6.14 | 6.14 | 6.08 | 6.11 | 6.11 | -0.49% | 29,849 |
| Feb 16, 2026 | 6.14 | 6.18 | 6.02 | 6.14 | 6.14 | 0.16% | 31,447 |
| Feb 13, 2026 | 6.05 | 6.14 | 6.02 | 6.13 | 6.13 | 0.82% | 45,153 |
| Feb 12, 2026 | 5.98 | 6.12 | 5.94 | 6.08 | 6.08 | 2.01% | 78,058 |
| Feb 11, 2026 | 5.94 | 5.99 | 5.83 | 5.96 | 5.96 | 0.34% | 50,401 |
| Feb 10, 2026 | 5.89 | 5.98 | 5.88 | 5.94 | 5.94 | 1.37% | 25,688 |
| Feb 9, 2026 | 5.86 | 5.95 | 5.76 | 5.86 | 5.86 | 1.21% | 60,555 |
| Feb 6, 2026 | 5.85 | 5.87 | 5.72 | 5.79 | 5.79 | -0.86% | 31,218 |
| Feb 5, 2026 | 5.88 | 5.90 | 5.84 | 5.84 | 5.84 | -0.68% | 22,428 |
| Feb 4, 2026 | 5.81 | 5.91 | 5.81 | 5.88 | 5.88 | -0.17% | 18,466 |
| Feb 3, 2026 | 5.87 | 5.90 | 5.82 | 5.89 | 5.89 | 0.34% | 19,094 |
| Feb 2, 2026 | 5.93 | 5.93 | 5.84 | 5.87 | 5.87 | - | 16,910 |
| Jan 30, 2026 | 5.90 | 5.93 | 5.84 | 5.87 | 5.87 | -1.01% | 11,194 |