Thessaloniki Water Supply & Sewerage Co S.A. (ATH:EYAPS)
Greece · Delayed Price · Currency is EUR 3.900
-0.030 (-0.76%)
Sep 10, 2025, 5:10 PM EET
ATH:EYAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 4.25 | 4.26 | 4.12 | 4.13 | 4.13 | -2.13% | 16,604 |
| Aug 27, 2025 | 4.29 | 4.29 | 4.17 | 4.22 | 4.22 | -0.24% | 11,460 |
| Aug 26, 2025 | 4.28 | 4.28 | 4.20 | 4.23 | 4.23 | -1.63% | 18,706 |
| Aug 25, 2025 | 4.30 | 4.30 | 4.25 | 4.30 | 4.30 | 0.23% | 4,192 |
| Aug 22, 2025 | 4.35 | 4.35 | 4.21 | 4.29 | 4.29 | - | 14,638 |
| Aug 21, 2025 | 4.26 | 4.30 | 4.20 | 4.29 | 4.29 | -0.46% | 13,858 |
| Aug 20, 2025 | 4.24 | 4.31 | 4.17 | 4.31 | 4.31 | 1.17% | 17,505 |
| Aug 19, 2025 | 4.30 | 4.31 | 4.22 | 4.26 | 4.26 | -0.93% | 16,949 |
| Aug 18, 2025 | 4.26 | 4.30 | 4.25 | 4.30 | 4.30 | 0.94% | 27,898 |
| Aug 14, 2025 | 4.20 | 4.35 | 4.20 | 4.26 | 4.26 | 1.43% | 59,295 |
| Aug 13, 2025 | 4.21 | 4.25 | 4.17 | 4.20 | 4.20 | 0.48% | 26,170 |
| Aug 12, 2025 | 4.24 | 4.31 | 4.18 | 4.18 | 4.18 | -1.65% | 53,341 |
| Aug 11, 2025 | 4.30 | 4.35 | 4.25 | 4.25 | 4.25 | - | 27,613 |
| Aug 8, 2025 | 4.13 | 4.30 | 4.13 | 4.25 | 4.25 | 2.16% | 41,503 |
| Aug 7, 2025 | 4.20 | 4.26 | 4.13 | 4.16 | 4.16 | -0.24% | 49,447 |
| Aug 6, 2025 | 4.29 | 4.31 | 4.16 | 4.17 | 4.17 | -2.11% | 34,133 |
| Aug 5, 2025 | 4.11 | 4.27 | 4.08 | 4.26 | 4.26 | 2.40% | 39,368 |
| Aug 4, 2025 | 4.16 | 4.29 | 4.15 | 4.16 | 4.16 | -0.95% | 24,452 |
| 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 |