Euronext Athens Holding S.A. (ATH:EXAE)
Greece · Delayed Price · Currency is EUR 8.09
+0.02 (0.25%)
Sep 9, 2026, 5:10 PM EET
Euronext Athens Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 7.35 | 7.59 | 7.35 | 7.59 | 7.59 | 3.27% | 3,405 |
| Jul 20, 2026 | 7.30 | 7.51 | 7.30 | 7.35 | 7.35 | -0.94% | 3,155 |
| Jul 17, 2026 | 7.42 | 7.50 | 7.39 | 7.42 | 7.42 | - | 4,103 |
| Jul 16, 2026 | 7.49 | 7.58 | 7.35 | 7.42 | 7.42 | -0.93% | 3,406 |
| Jul 15, 2026 | 7.36 | 7.50 | 7.36 | 7.49 | 7.49 | 1.49% | 10,211 |
| Jul 14, 2026 | 7.50 | 7.50 | 7.36 | 7.38 | 7.38 | 0.41% | 5,540 |
| Jul 13, 2026 | 7.40 | 7.50 | 7.34 | 7.35 | 7.35 | -0.68% | 6,235 |
| Jul 10, 2026 | 7.31 | 7.51 | 7.31 | 7.40 | 7.40 | 1.23% | 6,325 |
| Jul 9, 2026 | 7.44 | 7.53 | 7.31 | 7.31 | 7.31 | -1.75% | 8,216 |
| Jul 8, 2026 | 7.35 | 7.47 | 7.35 | 7.44 | 7.44 | 0.54% | 10,249 |
| Jul 7, 2026 | 7.58 | 7.58 | 7.40 | 7.40 | 7.40 | - | 4,018 |
| Jul 6, 2026 | 7.21 | 7.41 | 7.21 | 7.40 | 7.40 | 0.82% | 7,497 |
| Jul 3, 2026 | 7.40 | 7.40 | 7.25 | 7.34 | 7.34 | -0.81% | 36,968 |
| Jul 2, 2026 | 7.50 | 7.56 | 7.34 | 7.40 | 7.40 | -1.73% | 25,725 |