Thessaloniki Water Supply & Sewerage Co S.A. (ATH:EYAPS)
Greece · Delayed Price · Currency is EUR 4.095
+0.160 (4.07%)
Apr 30, 2026, 5:17 PM EET
ATH:EYAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.93 | 4.14 | 3.93 | 4.10 | 4.10 | 4.07% | 202,623 |
| Apr 29, 2026 | 3.98 | 3.98 | 3.91 | 3.94 | 3.94 | -0.88% | 18,929 |
| Apr 28, 2026 | 3.99 | 4.02 | 3.91 | 3.97 | 3.97 | -0.25% | 12,676 |
| Apr 27, 2026 | 3.92 | 3.99 | 3.91 | 3.98 | 3.98 | 2.58% | 57,878 |
| Apr 24, 2026 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | -1.27% | 39,419 |
| Apr 23, 2026 | 3.76 | 3.94 | 3.76 | 3.93 | 3.93 | 4.66% | 20,796 |
| Apr 22, 2026 | 3.78 | 3.83 | 3.72 | 3.76 | 3.76 | -0.66% | 15,420 |
| Apr 21, 2026 | 3.78 | 3.84 | 3.76 | 3.78 | 3.78 | - | 24,586 |
| Apr 20, 2026 | 3.80 | 3.86 | 3.78 | 3.78 | 3.78 | -2.07% | 9,378 |
| Apr 17, 2026 | 3.87 | 3.87 | 3.83 | 3.86 | 3.86 | 1.05% | 12,526 |
| Apr 16, 2026 | 3.82 | 3.87 | 3.80 | 3.82 | 3.82 | 0.53% | 19,312 |
| Apr 15, 2026 | 3.86 | 3.87 | 3.75 | 3.80 | 3.80 | -1.04% | 30,381 |
| Apr 14, 2026 | 3.85 | 3.90 | 3.82 | 3.84 | 3.84 | -0.52% | 23,213 |
| Apr 9, 2026 | 3.91 | 3.94 | 3.84 | 3.86 | 3.86 | - | 19,461 |
| Apr 8, 2026 | 3.91 | 3.94 | 3.85 | 3.86 | 3.86 | 0.52% | 15,188 |
| Apr 7, 2026 | 3.73 | 3.88 | 3.73 | 3.84 | 3.84 | 2.95% | 16,140 |
| Apr 2, 2026 | 3.79 | 3.80 | 3.73 | 3.73 | 3.73 | -1.84% | 7,805 |
| Apr 1, 2026 | 3.73 | 3.86 | 3.73 | 3.80 | 3.80 | 2.15% | 10,574 |
| Mar 31, 2026 | 3.78 | 3.84 | 3.72 | 3.72 | 3.72 | -1.06% | 16,055 |
| Mar 30, 2026 | 3.72 | 3.76 | 3.70 | 3.76 | 3.76 | - | 17,395 |
| Mar 27, 2026 | 3.81 | 3.83 | 3.75 | 3.76 | 3.76 | -2.84% | 22,160 |
| Mar 26, 2026 | 3.91 | 3.91 | 3.83 | 3.87 | 3.87 | -1.02% | 13,640 |
| Mar 24, 2026 | 3.93 | 3.94 | 3.87 | 3.91 | 3.91 | -0.76% | 11,081 |
| Mar 23, 2026 | 3.85 | 4.00 | 3.81 | 3.94 | 3.94 | -0.25% | 57,223 |
| Mar 20, 2026 | 3.97 | 4.02 | 3.90 | 3.95 | 3.95 | - | 35,129 |
| Mar 19, 2026 | 3.95 | 3.97 | 3.86 | 3.95 | 3.95 | 0.77% | 16,964 |
| Mar 18, 2026 | 3.92 | 3.98 | 3.87 | 3.92 | 3.92 | 1.03% | 19,257 |
| Mar 17, 2026 | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | -1.52% | 10,288 |
| Mar 16, 2026 | 3.88 | 3.94 | 3.84 | 3.94 | 3.94 | 1.81% | 23,505 |
| Mar 13, 2026 | 3.80 | 3.90 | 3.80 | 3.87 | 3.87 | 0.78% | 24,916 |
| Mar 12, 2026 | 3.86 | 3.95 | 3.78 | 3.84 | 3.84 | -0.26% | 32,759 |
| Mar 11, 2026 | 3.78 | 3.85 | 3.75 | 3.85 | 3.85 | 2.12% | 9,577 |
| Mar 10, 2026 | 3.74 | 3.90 | 3.74 | 3.77 | 3.77 | 0.53% | 19,446 |
| Mar 9, 2026 | 3.72 | 3.77 | 3.64 | 3.75 | 3.75 | 0.81% | 12,679 |
| Mar 6, 2026 | 3.83 | 3.83 | 3.68 | 3.72 | 3.72 | -2.87% | 16,574 |
| Mar 5, 2026 | 3.80 | 3.87 | 3.75 | 3.83 | 3.83 | 1.06% | 14,969 |
| Mar 4, 2026 | 3.52 | 3.85 | 3.52 | 3.79 | 3.79 | 9.22% | 59,388 |
| Mar 3, 2026 | 3.64 | 3.64 | 3.40 | 3.47 | 3.47 | -6.22% | 52,119 |
| Mar 2, 2026 | 3.72 | 3.75 | 3.67 | 3.70 | 3.70 | -3.39% | 19,438 |
| Feb 27, 2026 | 3.85 | 3.85 | 3.78 | 3.83 | 3.83 | -1.54% | 12,694 |
| Feb 26, 2026 | 3.84 | 3.89 | 3.83 | 3.89 | 3.89 | 0.52% | 15,045 |
| Feb 25, 2026 | 3.90 | 3.91 | 3.87 | 3.87 | 3.87 | -0.77% | 8,309 |
| Feb 24, 2026 | 3.99 | 3.99 | 3.80 | 3.90 | 3.90 | - | 16,810 |
| Feb 20, 2026 | 3.82 | 3.90 | 3.80 | 3.90 | 3.90 | 1.83% | 19,794 |
| Feb 19, 2026 | 3.96 | 3.96 | 3.82 | 3.83 | 3.83 | -2.30% | 30,233 |
| Feb 18, 2026 | 3.88 | 3.95 | 3.85 | 3.92 | 3.92 | 1.82% | 20,268 |
| Feb 17, 2026 | 3.87 | 3.91 | 3.83 | 3.85 | 3.85 | - | 18,160 |
| Feb 16, 2026 | 3.88 | 3.88 | 3.77 | 3.85 | 3.85 | - | 29,933 |
| Feb 13, 2026 | 3.90 | 3.98 | 3.81 | 3.85 | 3.85 | 0.52% | 116,154 |
| Feb 12, 2026 | 3.62 | 3.84 | 3.62 | 3.83 | 3.83 | 5.80% | 38,890 |