Thessaloniki Water Supply & Sewerage Co S.A. (ATH:EYAPS)
Greece · Delayed Price · Currency is EUR 4.620
-0.040 (-0.86%)
Nov 3, 2026, 3:48 PM EET
ATH:EYAPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.66 | 4.66 | 4.53 | 4.62 | 4.62 | -0.86% | 6,270 |
| Nov 2, 2026 | 4.68 | 4.68 | 4.61 | 4.66 | 4.66 | -0.53% | 12,452 |
| Oct 30, 2026 | 4.50 | 4.70 | 4.47 | 4.69 | 4.69 | 4.23% | 71,700 |
| Oct 29, 2026 | 4.36 | 4.54 | 4.35 | 4.50 | 4.50 | 3.10% | 34,987 |
| Oct 27, 2026 | 4.32 | 4.36 | 4.29 | 4.36 | 4.36 | 0.93% | 15,097 |
| Oct 26, 2026 | 4.29 | 4.33 | 4.24 | 4.32 | 4.32 | 0.70% | 11,842 |
| Oct 23, 2026 | 4.39 | 4.39 | 4.21 | 4.29 | 4.29 | -2.05% | 34,501 |
| Oct 22, 2026 | 4.45 | 4.45 | 4.34 | 4.38 | 4.38 | -0.45% | 6,609 |
| Oct 21, 2026 | 4.39 | 4.44 | 4.36 | 4.40 | 4.40 | 0.46% | 6,869 |
| Oct 20, 2026 | 4.44 | 4.44 | 4.36 | 4.38 | 4.38 | -0.23% | 97,799 |
| Oct 19, 2026 | 4.40 | 4.42 | 4.31 | 4.39 | 4.39 | 0.23% | 20,492 |
| Oct 16, 2026 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | -0.57% | 18,060 |
| Oct 15, 2026 | 4.37 | 4.42 | 4.37 | 4.41 | 4.41 | -0.34% | 10,726 |
| Oct 14, 2026 | 4.38 | 4.43 | 4.36 | 4.42 | 4.42 | 0.45% | 112,886 |
| Oct 13, 2026 | 4.25 | 4.44 | 4.11 | 4.40 | 4.40 | 3.77% | 40,289 |
| Oct 12, 2026 | 4.14 | 4.24 | 4.09 | 4.24 | 4.24 | 3.54% | 21,198 |
| Oct 9, 2026 | 4.09 | 4.10 | 4.04 | 4.10 | 4.10 | 0.24% | 15,279 |
| Oct 8, 2026 | 4.17 | 4.17 | 4.02 | 4.09 | 4.09 | -1.92% | 24,720 |
| Oct 7, 2026 | 4.27 | 4.27 | 4.17 | 4.17 | 4.17 | -2.46% | 9,789 |
| Oct 6, 2026 | 4.29 | 4.29 | 4.20 | 4.27 | 4.27 | -0.47% | 13,832 |
| Oct 5, 2026 | 4.24 | 4.29 | 4.20 | 4.29 | 4.29 | 2.14% | 28,421 |
| Oct 2, 2026 | 4.30 | 4.31 | 4.20 | 4.20 | 4.20 | -2.21% | 23,642 |
| Oct 1, 2026 | 4.38 | 4.38 | 4.27 | 4.30 | 4.30 | -1.94% | 28,377 |
| Sep 30, 2026 | 4.34 | 4.39 | 4.33 | 4.38 | 4.38 | - | 16,228 |
| Sep 29, 2026 | 4.47 | 4.47 | 4.32 | 4.38 | 4.38 | -1.24% | 16,960 |
| Sep 28, 2026 | 4.49 | 4.50 | 4.37 | 4.44 | 4.44 | -1.11% | 48,317 |
| Sep 25, 2026 | 4.60 | 4.60 | 4.49 | 4.49 | 4.49 | -2.07% | 16,503 |
| Sep 24, 2026 | 4.60 | 4.64 | 4.50 | 4.58 | 4.58 | -0.43% | 16,256 |
| Sep 23, 2026 | 4.61 | 4.62 | 4.54 | 4.60 | 4.60 | - | 44,569 |
| Sep 22, 2026 | 4.62 | 4.62 | 4.51 | 4.60 | 4.60 | - | 10,308 |
| Sep 21, 2026 | 4.57 | 4.68 | 4.55 | 4.60 | 4.60 | 1.10% | 15,552 |
| Sep 18, 2026 | 4.51 | 4.62 | 4.47 | 4.55 | 4.55 | 1.11% | 19,781 |
| Sep 17, 2026 | 4.56 | 4.56 | 4.45 | 4.50 | 4.50 | -0.33% | 15,241 |
| Sep 16, 2026 | 4.46 | 4.53 | 4.46 | 4.52 | 4.52 | 0.22% | 22,760 |
| Sep 15, 2026 | 4.45 | 4.52 | 4.40 | 4.51 | 4.51 | 0.11% | 16,015 |
| Sep 14, 2026 | 4.66 | 4.66 | 4.47 | 4.50 | 4.50 | -2.49% | 20,125 |
| Sep 11, 2026 | 4.60 | 4.65 | 4.57 | 4.62 | 4.62 | 0.33% | 28,262 |
| Sep 10, 2026 | 4.62 | 4.66 | 4.59 | 4.60 | 4.60 | 0.11% | 15,190 |
| Sep 9, 2026 | 4.66 | 4.66 | 4.57 | 4.60 | 4.60 | -1.29% | 11,696 |
| Sep 8, 2026 | 4.61 | 4.70 | 4.60 | 4.66 | 4.66 | -0.11% | 9,858 |
| Sep 7, 2026 | 4.76 | 4.76 | 4.63 | 4.66 | 4.66 | -0.85% | 19,601 |
| Sep 4, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -1.05% | 9,104 |
| Sep 3, 2026 | 4.71 | 4.81 | 4.71 | 4.75 | 4.75 | 1.06% | 19,859 |
| Sep 2, 2026 | 4.84 | 4.84 | 4.70 | 4.70 | 4.70 | -2.79% | 17,668 |
| Sep 1, 2026 | 4.59 | 4.86 | 4.58 | 4.84 | 4.84 | 5.11% | 60,979 |
| Aug 31, 2026 | 4.80 | 4.80 | 4.58 | 4.60 | 4.60 | -3.56% | 49,048 |
| Aug 28, 2026 | 4.75 | 4.80 | 4.74 | 4.77 | 4.77 | 0.42% | 8,538 |
| Aug 27, 2026 | 4.85 | 4.85 | 4.74 | 4.75 | 4.75 | -1.96% | 24,230 |
| Aug 26, 2026 | 4.81 | 4.85 | 4.79 | 4.85 | 4.85 | 0.94% | 10,932 |
| Aug 25, 2026 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | 0.31% | 15,041 |