Euronext Athens Holding S.A. (ATH:EXAE)
Greece · Delayed Price · Currency is EUR 7.49
+0.13 (1.77%)
Jul 30, 2026, 3:50 PM EET
Euronext Athens Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 7.32 | 7.55 | 7.32 | 7.53 | 7.53 | -0.66% | 3,929 |
| Jun 30, 2026 | 7.50 | 7.58 | 7.50 | 7.58 | 7.58 | - | 11,135 |
| Jun 29, 2026 | 7.50 | 7.58 | 7.50 | 7.58 | 7.58 | 0.53% | 6,410 |
| Jun 26, 2026 | 7.50 | 7.58 | 7.49 | 7.54 | 7.54 | 0.40% | 16,666 |
| Jun 25, 2026 | 7.55 | 7.55 | 7.50 | 7.51 | 7.51 | -0.27% | 3,233 |
| Jun 24, 2026 | 7.57 | 7.60 | 7.50 | 7.53 | 7.53 | 0.13% | 8,250 |
| Jun 23, 2026 | 7.52 | 7.58 | 7.48 | 7.52 | 7.52 | 1.28% | 20,989 |
| Jun 22, 2026 | 7.60 | 7.60 | 7.50 | 7.54 | 7.43 | -0.66% | 1,949 |
| Jun 19, 2026 | 7.50 | 7.59 | 7.50 | 7.59 | 7.47 | 0.40% | 11,391 |
| Jun 18, 2026 | 7.50 | 7.57 | 7.50 | 7.56 | 7.44 | 0.67% | 13,991 |
| Jun 17, 2026 | 7.50 | 7.52 | 7.47 | 7.51 | 7.40 | 0.94% | 13,010 |
| Jun 16, 2026 | 7.50 | 7.59 | 7.30 | 7.44 | 7.33 | -0.80% | 26,456 |
| Jun 15, 2026 | 7.47 | 7.51 | 7.45 | 7.50 | 7.39 | - | 3,317 |
| Jun 12, 2026 | 7.40 | 7.59 | 7.38 | 7.50 | 7.39 | 0.13% | 8,976 |
| Jun 11, 2026 | 7.41 | 7.58 | 7.41 | 7.49 | 7.38 | -1.19% | 1,704 |
| Jun 10, 2026 | 7.46 | 7.58 | 7.40 | 7.58 | 7.46 | 0.40% | 8,161 |
| Jun 9, 2026 | 7.27 | 7.55 | 7.27 | 7.55 | 7.44 | 2.17% | 7,845 |
| Jun 8, 2026 | 7.47 | 7.53 | 7.17 | 7.39 | 7.28 | -1.07% | 7,268 |
| Jun 5, 2026 | 7.41 | 7.56 | 7.40 | 7.47 | 7.36 | -0.40% | 9,412 |
| Jun 4, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.39 | 1.35% | 9,304 |
| Jun 3, 2026 | 7.30 | 7.40 | 7.18 | 7.40 | 7.29 | 0.54% | 24,498 |
| Jun 2, 2026 | 7.30 | 7.41 | 7.29 | 7.36 | 7.25 | -0.27% | 12,526 |
| May 29, 2026 | 7.28 | 7.49 | 7.28 | 7.38 | 7.27 | -0.27% | 20,156 |
| May 28, 2026 | 7.38 | 7.48 | 7.37 | 7.40 | 7.29 | 0.27% | 16,351 |
| May 27, 2026 | 7.30 | 7.40 | 7.13 | 7.38 | 7.27 | 1.10% | 26,822 |
| May 26, 2026 | 7.23 | 7.34 | 7.16 | 7.30 | 7.19 | 0.69% | 10,419 |
| May 25, 2026 | 7.37 | 7.37 | 7.05 | 7.25 | 7.14 | -0.68% | 17,642 |
| May 22, 2026 | 7.18 | 7.35 | 7.18 | 7.30 | 7.19 | 1.25% | 12,436 |
| May 21, 2026 | 7.00 | 7.34 | 7.00 | 7.21 | 7.10 | -1.10% | 9,996 |
| May 20, 2026 | 7.05 | 7.34 | 7.01 | 7.29 | 7.18 | 4.89% | 44,790 |