Thessaloniki Water Supply & Sewerage Co S.A. (ATH:EYAPS)
Greece · Delayed Price · Currency is EUR 3.550
-0.070 (-1.93%)
Nov 7, 2025, 5:18 PM EET
ATH:EYAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.63 | 3.64 | 3.54 | 3.55 | 3.55 | -1.93% | 7,844 |
| Nov 6, 2025 | 3.61 | 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% | 23,462 |
| Nov 4, 2025 | 3.70 | 3.72 | 3.65 | 3.70 | 3.70 | -0.80% | 9,581 |
| Nov 3, 2025 | 3.76 | 3.81 | 3.68 | 3.73 | 3.73 | -0.80% | 6,886 |
| Oct 31, 2025 | 3.78 | 3.80 | 3.67 | 3.76 | 3.76 | -0.53% | 12,226 |
| Oct 30, 2025 | 3.79 | 3.94 | 3.71 | 3.78 | 3.78 | 2.16% | 74,778 |
| Oct 29, 2025 | 3.71 | 3.88 | 3.62 | 3.70 | 3.70 | 1.37% | 35,720 |
| Oct 27, 2025 | 3.65 | 3.71 | 3.61 | 3.65 | 3.65 | 0.83% | 21,151 |
| Oct 24, 2025 | 3.62 | 3.67 | 3.58 | 3.62 | 3.62 | - | 13,776 |
| Oct 23, 2025 | 3.64 | 3.74 | 3.54 | 3.62 | 3.62 | 0.56% | 51,005 |
| Oct 22, 2025 | 3.66 | 3.66 | 3.52 | 3.60 | 3.60 | 2.86% | 41,929 |
| 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 | - | 16,064 |
| Oct 17, 2025 | 3.41 | 3.48 | 3.34 | 3.44 | 3.44 | 0.29% | 22,556 |
| Oct 16, 2025 | 3.51 | 3.51 | 3.41 | 3.43 | 3.43 | -2.00% | 19,470 |
| Oct 15, 2025 | 3.55 | 3.55 | 3.48 | 3.50 | 3.50 | - | 7,624 |
| Oct 14, 2025 | 3.52 | 3.55 | 3.46 | 3.50 | 3.50 | -0.57% | 19,587 |
| Oct 13, 2025 | 3.54 | 3.57 | 3.52 | 3.52 | 3.52 | -1.68% | 5,991 |
| Oct 10, 2025 | 3.55 | 3.58 | 3.50 | 3.58 | 3.58 | 1.42% | 31,511 |
| Oct 9, 2025 | 3.58 | 3.59 | 3.46 | 3.53 | 3.53 | -1.67% | 65,462 |
| Oct 8, 2025 | 3.74 | 3.79 | 3.57 | 3.59 | 3.59 | -4.27% | 48,491 |
| Oct 7, 2025 | 3.64 | 3.75 | 3.63 | 3.75 | 3.75 | 2.46% | 8,464 |
| Oct 6, 2025 | 3.76 | 3.76 | 3.62 | 3.66 | 3.66 | -1.35% | 8,723 |
| Oct 3, 2025 | 3.73 | 3.78 | 3.66 | 3.71 | 3.71 | 0.82% | 41,662 |
| Oct 2, 2025 | 3.64 | 3.70 | 3.63 | 3.68 | 3.68 | 1.94% | 16,927 |
| Oct 1, 2025 | 3.68 | 3.71 | 3.61 | 3.61 | 3.61 | 0.28% | 28,903 |
| Sep 30, 2025 | 3.74 | 3.74 | 3.60 | 3.60 | 3.60 | -2.96% | 33,986 |
| Sep 29, 2025 | 3.77 | 3.79 | 3.69 | 3.71 | 3.71 | -1.59% | 32,581 |
| Sep 26, 2025 | 3.86 | 3.92 | 3.70 | 3.77 | 3.77 | -0.79% | 29,169 |
| Sep 25, 2025 | 3.95 | 3.98 | 3.80 | 3.80 | 3.80 | -3.06% | 36,033 |
| Sep 24, 2025 | 3.95 | 3.96 | 3.91 | 3.92 | 3.92 | -0.51% | 11,322 |
| Sep 23, 2025 | 3.92 | 3.97 | 3.91 | 3.94 | 3.94 | 0.77% | 32,237 |
| Sep 22, 2025 | 3.88 | 3.92 | 3.88 | 3.91 | 3.91 | 0.77% | 14,952 |
| Sep 19, 2025 | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | -0.77% | 14,867 |
| Sep 18, 2025 | 3.98 | 3.98 | 3.88 | 3.91 | 3.91 | -0.26% | 16,506 |
| Sep 17, 2025 | 4.00 | 4.02 | 3.92 | 3.92 | 3.92 | -2.24% | 15,013 |
| Sep 16, 2025 | 4.02 | 4.03 | 3.96 | 4.01 | 4.01 | 0.25% | 21,665 |
| Sep 15, 2025 | 4.01 | 4.03 | 3.94 | 4.00 | 4.00 | - | 7,100 |
| Sep 12, 2025 | 3.94 | 4.00 | 3.90 | 4.00 | 4.00 | 1.52% | 22,087 |
| Sep 11, 2025 | 3.95 | 3.98 | 3.92 | 3.94 | 3.94 | 1.03% | 4,108 |
| Sep 10, 2025 | 3.90 | 3.96 | 3.88 | 3.90 | 3.90 | -0.76% | 11,287 |
| Sep 9, 2025 | 3.92 | 4.00 | 3.90 | 3.93 | 3.93 | 0.26% | 6,537 |
| Sep 8, 2025 | 3.99 | 4.05 | 3.91 | 3.92 | 3.92 | -1.75% | 14,210 |
| Sep 5, 2025 | 3.97 | 4.02 | 3.96 | 3.99 | 3.99 | -0.75% | 12,516 |
| Sep 4, 2025 | 4.05 | 4.05 | 3.98 | 4.02 | 4.02 | -0.99% | 2,110 |
| Sep 3, 2025 | 4.02 | 4.10 | 4.00 | 4.06 | 4.06 | 0.25% | 14,591 |
| Sep 2, 2025 | 4.09 | 4.10 | 3.98 | 4.05 | 4.05 | -1.70% | 25,006 |
| Sep 1, 2025 | 4.16 | 4.16 | 4.07 | 4.12 | 4.12 | -0.48% | 7,573 |
| Aug 29, 2025 | 4.12 | 4.14 | 4.07 | 4.14 | 4.14 | 0.24% | 30,275 |