Thessaloniki Water Supply & Sewerage Co S.A. (ATH:EYAPS)
Greece · Delayed Price · Currency is EUR 4.255
+0.035 (0.83%)
May 21, 2026, 5:09 PM EET
ATH:EYAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |