Thessaloniki Water Supply & Sewerage Co S.A. (ATH:EYAPS)
Greece · Delayed Price · Currency is EUR 4.200
-0.230 (-5.19%)
Aug 1, 2025, 5:14 PM EET
ATH:EYAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.30 | 4.40 | 4.20 | 4.20 | 4.20 | -5.19% | 30,872 |
| Jul 31, 2025 | 4.47 | 4.47 | 4.31 | 4.43 | 4.43 | - | 31,432 |
| Jul 30, 2025 | 4.46 | 4.46 | 4.20 | 4.43 | 4.43 | -1.12% | 118,991 |
| Jul 29, 2025 | 4.30 | 4.53 | 4.26 | 4.48 | 4.48 | 4.43% | 192,953 |
| Jul 28, 2025 | 4.17 | 4.35 | 4.05 | 4.29 | 4.29 | 7.25% | 189,806 |
| Jul 25, 2025 | 3.96 | 4.25 | 3.90 | 4.00 | 4.00 | 1.52% | 236,917 |
| Jul 24, 2025 | 3.78 | 4.02 | 3.74 | 3.94 | 3.94 | 5.35% | 169,730 |
| Jul 23, 2025 | 3.50 | 3.83 | 3.49 | 3.74 | 3.74 | 13.33% | 280,525 |
| Jul 22, 2025 | 3.32 | 3.35 | 3.26 | 3.30 | 3.30 | -1.49% | 12,093 |
| Jul 21, 2025 | 3.33 | 3.39 | 3.29 | 3.35 | 3.35 | 0.90% | 37,701 |
| Jul 18, 2025 | 3.21 | 3.34 | 3.21 | 3.32 | 3.32 | 3.43% | 76,997 |
| Jul 17, 2025 | 3.26 | 3.26 | 3.20 | 3.21 | 3.21 | -1.53% | 16,425 |
| Jul 16, 2025 | 3.30 | 3.30 | 3.20 | 3.26 | 3.26 | -1.21% | 20,202 |
| Jul 15, 2025 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | 0.92% | 8,498 |
| Jul 14, 2025 | 3.28 | 3.28 | 3.25 | 3.27 | 3.27 | 0.31% | 1,312 |
| Jul 11, 2025 | 3.24 | 3.27 | 3.22 | 3.26 | 3.26 | - | 3,674 |
| Jul 10, 2025 | 3.24 | 3.28 | 3.22 | 3.26 | 3.26 | 0.31% | 17,753 |
| Jul 9, 2025 | 3.23 | 3.27 | 3.23 | 3.25 | 3.25 | -0.61% | 10,067 |
| Jul 8, 2025 | 3.27 | 3.30 | 3.20 | 3.27 | 3.27 | 0.93% | 22,804 |
| Jul 7, 2025 | 3.26 | 3.27 | 3.24 | 3.24 | 3.24 | -0.61% | 2,782 |
| Jul 4, 2025 | 3.25 | 3.26 | 3.23 | 3.26 | 3.26 | 1.87% | 2,351 |
| Jul 3, 2025 | 3.27 | 3.27 | 3.20 | 3.20 | 3.20 | -2.14% | 27,744 |
| Jul 2, 2025 | 3.32 | 3.32 | 3.26 | 3.27 | 3.27 | -1.21% | 1,233 |
| Jul 1, 2025 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | 0.61% | 1,930 |
| Jun 30, 2025 | 3.32 | 3.34 | 3.22 | 3.29 | 3.23 | -1.20% | 12,585 |
| Jun 27, 2025 | 3.35 | 3.35 | 3.25 | 3.33 | 3.27 | -0.30% | 6,021 |
| Jun 26, 2025 | 3.34 | 3.34 | 3.30 | 3.34 | 3.28 | 1.21% | 6,409 |
| Jun 25, 2025 | 3.30 | 3.32 | 3.30 | 3.30 | 3.24 | -0.60% | 1,201 |
| Jun 24, 2025 | 3.33 | 3.34 | 3.29 | 3.32 | 3.26 | 0.61% | 9,779 |
| Jun 23, 2025 | 3.30 | 3.34 | 3.29 | 3.30 | 3.24 | - | 610 |
| Jun 20, 2025 | 3.36 | 3.36 | 3.20 | 3.30 | 3.24 | 0.61% | 10,842 |
| Jun 19, 2025 | 3.36 | 3.36 | 3.28 | 3.28 | 3.23 | -0.30% | 551 |
| Jun 18, 2025 | 3.29 | 3.29 | 3.27 | 3.29 | 3.23 | 0.61% | 1,140 |
| Jun 17, 2025 | 3.30 | 3.31 | 3.27 | 3.27 | 3.22 | -3.25% | 2,795 |
| Jun 16, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | 3.32 | 0.90% | 396 |
| Jun 13, 2025 | 3.34 | 3.39 | 3.28 | 3.35 | 3.29 | -1.47% | 9,107 |
| Jun 12, 2025 | 3.35 | 3.40 | 3.35 | 3.40 | 3.34 | -1.16% | 3,023 |
| Jun 11, 2025 | 3.32 | 3.45 | 3.31 | 3.44 | 3.38 | 2.99% | 8,946 |
| Jun 10, 2025 | 3.39 | 3.39 | 3.34 | 3.34 | 3.28 | - | 1,174 |
| Jun 6, 2025 | 3.36 | 3.38 | 3.33 | 3.34 | 3.28 | -1.47% | 4,100 |
| Jun 5, 2025 | 3.39 | 3.39 | 3.33 | 3.39 | 3.33 | 1.50% | 5,249 |
| Jun 4, 2025 | 3.33 | 3.39 | 3.33 | 3.34 | 3.28 | 1.21% | 3,250 |
| Jun 3, 2025 | 3.39 | 3.39 | 3.30 | 3.30 | 3.24 | -2.65% | 1,606 |
| Jun 2, 2025 | 3.39 | 3.39 | 3.31 | 3.39 | 3.33 | -0.59% | 1,900 |
| May 30, 2025 | 3.40 | 3.43 | 3.35 | 3.41 | 3.35 | 0.59% | 3,266 |
| May 29, 2025 | 3.30 | 3.40 | 3.30 | 3.39 | 3.33 | 1.50% | 19,966 |
| May 28, 2025 | 3.32 | 3.35 | 3.30 | 3.34 | 3.28 | 0.30% | 11,416 |
| May 27, 2025 | 3.31 | 3.34 | 3.30 | 3.33 | 3.27 | 0.91% | 5,784 |
| May 26, 2025 | 3.25 | 3.31 | 3.20 | 3.30 | 3.24 | -0.30% | 16,958 |
| May 23, 2025 | 3.24 | 3.36 | 3.15 | 3.31 | 3.25 | 2.16% | 54,911 |