Thessaloniki Water Supply & Sewerage Co S.A. (ATH:EYAPS)
Greece · Delayed Price · Currency is EUR 3.880
+0.060 (1.57%)
Dec 2, 2025, 2:41 PM EET
ATH:EYAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.82 | 3.84 | 3.80 | 3.83 | - | 1.59% | 4,222 |
| Nov 28, 2025 | 3.68 | 3.82 | 3.68 | 3.77 | 3.77 | 4.14% | 77,874 |
| Nov 27, 2025 | 3.59 | 3.69 | 3.59 | 3.62 | 3.62 | 1.69% | 29,079 |
| Nov 26, 2025 | 3.64 | 3.71 | 3.54 | 3.56 | 3.56 | -2.20% | 36,715 |
| Nov 25, 2025 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | 2.25% | 5,830 |
| Nov 24, 2025 | 3.57 | 3.62 | 3.56 | 3.56 | 3.56 | -0.28% | 14,517 |
| Nov 21, 2025 | 3.57 | 3.58 | 3.52 | 3.57 | 3.57 | -1.92% | 16,791 |
| Nov 20, 2025 | 3.59 | 3.64 | 3.58 | 3.64 | 3.64 | 2.54% | 8,954 |
| Nov 19, 2025 | 3.55 | 3.64 | 3.54 | 3.55 | 3.55 | 0.57% | 19,556 |
| Nov 18, 2025 | 3.64 | 3.64 | 3.53 | 3.53 | 3.53 | -3.55% | 23,109 |
| Nov 17, 2025 | 3.74 | 3.83 | 3.65 | 3.66 | 3.66 | -0.81% | 32,245 |
| Nov 14, 2025 | 3.68 | 3.69 | 3.65 | 3.69 | 3.69 | -0.27% | 10,301 |
| Nov 13, 2025 | 3.66 | 3.76 | 3.66 | 3.70 | 3.70 | 1.93% | 15,146 |
| Nov 12, 2025 | 3.62 | 3.66 | 3.60 | 3.63 | 3.63 | 0.83% | 12,953 |
| Nov 11, 2025 | 3.58 | 3.61 | 3.58 | 3.60 | 3.60 | - | 11,114 |
| Nov 10, 2025 | 3.55 | 3.62 | 3.55 | 3.60 | 3.60 | 1.41% | 11,860 |
| Nov 7, 2025 | 3.63 | 3.64 | 3.54 | 3.55 | 3.55 | -1.93% | 7,724 |
| Nov 6, 2025 | 3.60 | 3.65 | 3.59 | 3.62 | 3.62 | 0.28% | 4,359 |
| Nov 5, 2025 | 3.70 | 3.70 | 3.58 | 3.61 | 3.61 | -2.43% | 23,348 |
| Nov 4, 2025 | 3.70 | 3.72 | 3.65 | 3.70 | 3.70 | -0.80% | 9,345 |
| Nov 3, 2025 | 3.76 | 3.81 | 3.68 | 3.73 | 3.73 | -0.80% | 6,872 |
| Oct 31, 2025 | 3.78 | 3.80 | 3.67 | 3.76 | 3.76 | -0.53% | 11,678 |
| Oct 30, 2025 | 3.79 | 3.94 | 3.71 | 3.78 | 3.78 | 2.16% | 74,629 |
| Oct 29, 2025 | 3.71 | 3.88 | 3.62 | 3.70 | 3.70 | 1.37% | 35,220 |
| Oct 27, 2025 | 3.65 | 3.71 | 3.61 | 3.65 | 3.65 | 0.83% | 20,801 |
| Oct 24, 2025 | 3.62 | 3.67 | 3.58 | 3.62 | 3.62 | - | 13,336 |
| Oct 23, 2025 | 3.64 | 3.74 | 3.54 | 3.62 | 3.62 | 0.56% | 50,909 |
| Oct 22, 2025 | 3.66 | 3.66 | 3.52 | 3.60 | 3.60 | 2.86% | 41,209 |
| Oct 21, 2025 | 3.44 | 3.52 | 3.41 | 3.50 | 3.50 | 1.74% | 31,837 |
| Oct 20, 2025 | 3.42 | 3.47 | 3.37 | 3.44 | 3.44 | - | 16,046 |
| Oct 17, 2025 | 3.41 | 3.48 | 3.34 | 3.44 | 3.44 | 0.29% | 22,322 |
| Oct 16, 2025 | 3.51 | 3.51 | 3.41 | 3.43 | 3.43 | -2.00% | 19,331 |
| Oct 15, 2025 | 3.55 | 3.55 | 3.48 | 3.50 | 3.50 | - | 7,440 |
| Oct 14, 2025 | 3.52 | 3.55 | 3.46 | 3.50 | 3.50 | -0.57% | 19,422 |
| Oct 13, 2025 | 3.54 | 3.57 | 3.52 | 3.52 | 3.52 | -1.68% | 5,493 |
| Oct 10, 2025 | 3.55 | 3.58 | 3.50 | 3.58 | 3.58 | 1.42% | 31,251 |
| Oct 9, 2025 | 3.58 | 3.59 | 3.46 | 3.53 | 3.53 | -1.67% | 64,962 |
| Oct 8, 2025 | 3.74 | 3.79 | 3.57 | 3.59 | 3.59 | -4.27% | 47,271 |
| Oct 7, 2025 | 3.64 | 3.75 | 3.63 | 3.75 | 3.75 | 2.46% | 8,404 |
| Oct 6, 2025 | 3.76 | 3.76 | 3.62 | 3.66 | 3.66 | -1.35% | 8,684 |
| Oct 3, 2025 | 3.73 | 3.78 | 3.66 | 3.71 | 3.71 | 0.82% | 41,362 |
| Oct 2, 2025 | 3.64 | 3.70 | 3.63 | 3.68 | 3.68 | 1.94% | 16,727 |
| Oct 1, 2025 | 3.68 | 3.71 | 3.61 | 3.61 | 3.61 | 0.28% | 28,805 |
| Sep 30, 2025 | 3.74 | 3.74 | 3.60 | 3.60 | 3.60 | -2.96% | 33,775 |
| Sep 29, 2025 | 3.77 | 3.79 | 3.69 | 3.71 | 3.71 | -1.59% | 31,781 |
| Sep 26, 2025 | 3.86 | 3.92 | 3.70 | 3.77 | 3.77 | -0.79% | 29,050 |
| Sep 25, 2025 | 3.95 | 3.98 | 3.80 | 3.80 | 3.80 | -3.06% | 35,228 |
| Sep 24, 2025 | 3.95 | 3.96 | 3.91 | 3.92 | 3.92 | -0.51% | 10,522 |
| Sep 23, 2025 | 3.92 | 3.97 | 3.91 | 3.94 | 3.94 | 0.77% | 32,227 |
| Sep 22, 2025 | 3.88 | 3.92 | 3.88 | 3.91 | 3.91 | 0.77% | 12,352 |