Euronext Athens Holding S.A. (ATH:EXAE)
Greece · Delayed Price · Currency is EUR 6.95
-0.09 (-1.28%)
May 8, 2026, 5:10 PM EET
Euronext Athens Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.97 | 7.00 | 6.90 | 6.95 | 6.95 | -1.28% | 9,844 |
| May 7, 2026 | 6.87 | 7.04 | 6.83 | 7.04 | 7.04 | 1.88% | 15,219 |
| May 6, 2026 | 7.10 | 7.10 | 6.90 | 6.91 | 6.91 | -1.99% | 21,910 |
| May 5, 2026 | 7.20 | 7.20 | 7.02 | 7.05 | 7.05 | -0.42% | 5,191 |
| May 4, 2026 | 6.91 | 7.09 | 6.91 | 7.08 | 7.08 | 0.43% | 5,446 |
| Apr 30, 2026 | 7.01 | 7.09 | 6.94 | 7.05 | 7.05 | -0.70% | 4,706 |
| Apr 29, 2026 | 7.17 | 7.18 | 7.01 | 7.10 | 7.10 | - | 3,054 |
| Apr 28, 2026 | 7.06 | 7.21 | 7.06 | 7.10 | 7.10 | -1.25% | 8,493 |
| Apr 27, 2026 | 7.19 | 7.20 | 7.03 | 7.19 | 7.19 | -0.14% | 8,043 |
| Apr 24, 2026 | 7.20 | 7.21 | 7.02 | 7.20 | 7.20 | 1.69% | 3,271 |
| Apr 23, 2026 | 7.00 | 7.25 | 7.00 | 7.08 | 7.08 | -0.56% | 6,465 |
| Apr 22, 2026 | 7.34 | 7.34 | 7.12 | 7.12 | 7.12 | -0.14% | 2,288 |
| Apr 21, 2026 | 7.30 | 7.32 | 7.12 | 7.13 | 7.13 | -1.66% | 4,652 |
| Apr 20, 2026 | 7.14 | 7.30 | 7.14 | 7.25 | 7.25 | -0.68% | 6,447 |
| 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 |