Thessaloniki Water Supply & Sewerage Co S.A. (ATH:EYAPS)
Greece · Delayed Price · Currency is EUR 4.535
+0.035 (0.78%)
Jul 1, 2026, 5:00 PM EET
ATH:EYAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 4.50 | 4.57 | 4.50 | 4.53 | 4.53 | 0.56% | 30,049 |
| Jun 30, 2026 | 4.52 | 4.52 | 4.47 | 4.50 | 4.50 | -0.55% | 15,437 |
| Jun 29, 2026 | 4.51 | 4.53 | 4.49 | 4.53 | 4.53 | - | 21,849 |
| Jun 26, 2026 | 4.45 | 4.58 | 4.40 | 4.53 | 4.53 | 1.46% | 30,599 |
| Jun 25, 2026 | 4.40 | 4.50 | 4.40 | 4.46 | 4.46 | 1.13% | 36,713 |
| Jun 24, 2026 | 4.34 | 4.47 | 4.34 | 4.41 | 4.41 | 0.11% | 16,741 |
| Jun 23, 2026 | 4.46 | 4.46 | 4.40 | 4.41 | 4.41 | -1.12% | 12,112 |
| Jun 22, 2026 | 4.43 | 4.47 | 4.41 | 4.46 | 4.46 | 0.68% | 28,154 |
| Jun 19, 2026 | 4.38 | 4.44 | 4.38 | 4.43 | 4.43 | 1.26% | 15,717 |
| Jun 18, 2026 | 4.33 | 4.38 | 4.33 | 4.37 | 4.37 | 1.16% | 10,499 |
| Jun 17, 2026 | 4.29 | 4.39 | 4.29 | 4.32 | 4.32 | 0.70% | 22,050 |
| Jun 16, 2026 | 4.34 | 4.34 | 4.28 | 4.29 | 4.29 | -0.23% | 8,122 |
| Jun 15, 2026 | 4.23 | 4.34 | 4.23 | 4.30 | 4.30 | 1.90% | 50,378 |
| Jun 12, 2026 | 4.21 | 4.34 | 4.21 | 4.22 | 4.22 | 0.72% | 21,096 |
| Jun 11, 2026 | 4.23 | 4.24 | 4.14 | 4.19 | 4.19 | -0.95% | 13,495 |
| Jun 10, 2026 | 4.21 | 4.26 | 4.20 | 4.23 | 4.23 | -0.82% | 12,444 |
| Jun 9, 2026 | 4.24 | 4.27 | 4.24 | 4.27 | 4.27 | 0.59% | 8,656 |
| Jun 8, 2026 | 4.34 | 4.34 | 4.24 | 4.24 | 4.24 | -2.30% | 27,289 |
| Jun 5, 2026 | 4.33 | 4.39 | 4.33 | 4.34 | 4.34 | 0.23% | 25,598 |
| Jun 4, 2026 | 4.45 | 4.45 | 4.32 | 4.33 | 4.33 | -1.59% | 35,703 |
| Jun 3, 2026 | 4.46 | 4.48 | 4.37 | 4.40 | 4.40 | -1.46% | 28,047 |
| Jun 2, 2026 | 4.48 | 4.50 | 4.40 | 4.47 | 4.47 | 0.79% | 29,835 |
| May 29, 2026 | 4.41 | 4.47 | 4.39 | 4.43 | 4.43 | 0.91% | 24,857 |
| May 28, 2026 | 4.43 | 4.44 | 4.39 | 4.39 | 4.39 | -1.01% | 32,397 |
| May 27, 2026 | 4.42 | 4.49 | 4.41 | 4.44 | 4.44 | 1.60% | 122,376 |
| May 26, 2026 | 4.23 | 4.46 | 4.18 | 4.37 | 4.37 | 3.19% | 134,293 |
| May 25, 2026 | 4.22 | 4.23 | 4.18 | 4.23 | 4.23 | 1.20% | 15,173 |
| May 22, 2026 | 4.24 | 4.24 | 4.17 | 4.18 | 4.18 | -1.76% | 21,441 |
| May 21, 2026 | 4.22 | 4.28 | 4.18 | 4.26 | 4.26 | 0.83% | 12,201 |
| May 20, 2026 | 4.25 | 4.28 | 4.22 | 4.22 | 4.22 | -0.59% | 8,542 |
| May 19, 2026 | 4.22 | 4.28 | 4.12 | 4.25 | 4.25 | -0.59% | 27,523 |
| May 18, 2026 | 4.30 | 4.33 | 4.26 | 4.27 | 4.27 | -0.81% | 11,907 |
| May 15, 2026 | 4.35 | 4.35 | 4.24 | 4.31 | 4.31 | - | 31,419 |
| May 14, 2026 | 4.29 | 4.38 | 4.26 | 4.31 | 4.31 | 0.58% | 49,904 |
| May 13, 2026 | 4.30 | 4.30 | 4.22 | 4.28 | 4.28 | -0.35% | 42,072 |
| May 12, 2026 | 4.35 | 4.35 | 4.25 | 4.30 | 4.30 | -0.58% | 15,274 |
| May 11, 2026 | 4.29 | 4.35 | 4.27 | 4.32 | 4.32 | 1.65% | 61,896 |
| May 8, 2026 | 4.27 | 4.29 | 4.23 | 4.25 | 4.25 | -0.58% | 35,544 |
| May 7, 2026 | 4.30 | 4.32 | 4.24 | 4.28 | 4.28 | -0.35% | 128,155 |
| May 6, 2026 | 4.15 | 4.29 | 4.15 | 4.29 | 4.29 | 4.89% | 150,062 |
| May 5, 2026 | 4.10 | 4.10 | 4.06 | 4.09 | 4.09 | 0.49% | 21,002 |
| May 4, 2026 | 4.14 | 4.16 | 4.07 | 4.07 | 4.07 | -0.61% | 53,396 |
| 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 |