Euronext Athens Holding S.A. (ATH:EXAE)
Greece · Delayed Price · Currency is EUR 10.90
-0.40 (-3.54%)
Sep 29, 2026, 5:19 PM EET
Euronext Athens Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 11.30 | 11.48 | 10.84 | 10.90 | 10.90 | -3.54% | 32,572 |
| Sep 28, 2026 | 11.38 | 11.84 | 11.04 | 11.30 | 11.30 | 6.20% | 99,909 |
| Sep 25, 2026 | 9.89 | 10.98 | 9.81 | 10.64 | 10.64 | 8.35% | 50,848 |
| Sep 24, 2026 | 9.68 | 9.82 | 9.32 | 9.82 | 9.82 | 2.19% | 31,017 |
| Sep 23, 2026 | 9.05 | 9.83 | 9.05 | 9.61 | 9.61 | -1.94% | 6,723 |
| Sep 22, 2026 | 9.68 | 9.84 | 9.47 | 9.80 | 9.80 | 4.03% | 13,399 |
| Sep 21, 2026 | 9.42 | 9.46 | 8.94 | 9.42 | 9.42 | - | 49,439 |
| Sep 18, 2026 | 8.47 | 9.42 | 8.43 | 9.42 | 9.42 | 11.74% | 248,955 |
| Sep 17, 2026 | 8.50 | 8.70 | 8.43 | 8.43 | 8.43 | -0.47% | 12,847 |
| Sep 16, 2026 | 8.20 | 8.51 | 8.20 | 8.47 | 8.47 | 3.55% | 19,465 |
| Sep 15, 2026 | 8.20 | 8.29 | 8.04 | 8.18 | 8.18 | -0.24% | 13,203 |
| Sep 14, 2026 | 8.17 | 8.35 | 8.04 | 8.20 | 8.20 | 2.63% | 14,291 |
| Sep 11, 2026 | 8.19 | 8.29 | 7.99 | 7.99 | 7.99 | -1.11% | 19,102 |
| Sep 10, 2026 | 8.15 | 8.20 | 8.08 | 8.08 | 8.08 | -0.12% | 11,990 |
| Sep 9, 2026 | 8.12 | 8.20 | 8.07 | 8.09 | 8.09 | 0.25% | 13,901 |
| Sep 8, 2026 | 8.12 | 8.20 | 8.00 | 8.07 | 8.07 | 0.12% | 14,775 |
| Sep 7, 2026 | 8.03 | 8.26 | 8.00 | 8.06 | 8.06 | 0.75% | 6,297 |
| Sep 4, 2026 | 7.99 | 8.03 | 7.98 | 8.00 | 8.00 | 0.13% | 4,787 |
| Sep 3, 2026 | 8.09 | 8.09 | 7.98 | 7.99 | 7.99 | -0.12% | 6,810 |
| Sep 2, 2026 | 8.40 | 8.40 | 7.98 | 8.00 | 8.00 | -0.62% | 11,426 |
| Sep 1, 2026 | 8.28 | 8.28 | 8.05 | 8.05 | 8.05 | -3.94% | 10,787 |
| Aug 31, 2026 | 8.00 | 8.38 | 7.98 | 8.38 | 8.38 | 5.01% | 23,351 |
| Aug 28, 2026 | 8.04 | 8.04 | 7.92 | 7.98 | 7.98 | -0.25% | 14,615 |
| Aug 27, 2026 | 8.02 | 8.04 | 7.97 | 8.00 | 8.00 | 0.25% | 6,187 |
| Aug 26, 2026 | 7.98 | 8.04 | 7.97 | 7.98 | 7.98 | 0.25% | 817 |
| Aug 25, 2026 | 7.97 | 8.03 | 7.91 | 7.96 | 7.96 | -0.13% | 2,397 |
| Aug 24, 2026 | 7.91 | 8.04 | 7.91 | 7.97 | 7.97 | 0.76% | 2,588 |
| Aug 21, 2026 | 7.88 | 7.98 | 7.88 | 7.91 | 7.91 | 0.25% | 2,608 |
| Aug 20, 2026 | 7.95 | 7.96 | 7.88 | 7.89 | 7.89 | -0.75% | 1,289 |
| Aug 19, 2026 | 7.86 | 8.03 | 7.86 | 7.95 | 7.95 | - | 671 |
| Aug 18, 2026 | 7.86 | 8.04 | 7.86 | 7.95 | 7.95 | 0.76% | 3,171 |
| Aug 17, 2026 | 7.85 | 8.00 | 7.85 | 7.89 | 7.89 | 0.51% | 1,643 |
| Aug 14, 2026 | 7.85 | 7.95 | 7.85 | 7.85 | 7.85 | - | 9,303 |
| Aug 13, 2026 | 7.85 | 7.90 | 7.85 | 7.85 | 7.85 | - | 1,592 |
| Aug 12, 2026 | 7.85 | 7.87 | 7.72 | 7.85 | 7.85 | - | 6,370 |
| Aug 11, 2026 | 7.85 | 7.92 | 7.71 | 7.85 | 7.85 | -1.13% | 1,820 |
| Aug 10, 2026 | 8.05 | 8.05 | 7.87 | 7.94 | 7.94 | -1.98% | 3,306 |
| Aug 7, 2026 | 8.03 | 8.10 | 7.95 | 8.10 | 8.10 | 0.87% | 17,598 |
| Aug 6, 2026 | 7.90 | 8.10 | 7.90 | 8.03 | 8.03 | 1.65% | 16,316 |
| Aug 5, 2026 | 7.90 | 8.06 | 7.74 | 7.90 | 7.90 | - | 6,724 |
| Aug 4, 2026 | 7.76 | 7.90 | 7.70 | 7.90 | 7.90 | 0.77% | 78,356 |
| Aug 3, 2026 | 7.74 | 7.90 | 7.66 | 7.84 | 7.84 | 2.35% | 82,310 |
| Jul 31, 2026 | 7.52 | 7.69 | 7.52 | 7.66 | 7.66 | 1.86% | 21,705 |
| Jul 30, 2026 | 7.40 | 7.54 | 7.40 | 7.52 | 7.52 | 2.17% | 10,842 |
| Jul 29, 2026 | 7.44 | 7.50 | 7.36 | 7.36 | 7.36 | 0.82% | 7,957 |
| Jul 28, 2026 | 7.35 | 7.58 | 7.30 | 7.30 | 7.30 | 1.11% | 10,489 |
| Jul 27, 2026 | 7.40 | 7.41 | 7.22 | 7.22 | 7.22 | -2.43% | 23,749 |
| Jul 24, 2026 | 7.36 | 7.54 | 7.36 | 7.40 | 7.40 | 0.54% | 4,041 |
| Jul 23, 2026 | 7.50 | 7.50 | 7.35 | 7.36 | 7.36 | -0.14% | 7,420 |
| Jul 22, 2026 | 7.35 | 7.44 | 7.35 | 7.37 | 7.37 | -2.90% | 2,613 |