Thessaloniki Water Supply & Sewerage Co S.A. (ATH:EYAPS)
Greece · Delayed Price · Currency is EUR 4.700
-0.135 (-2.79%)
Sep 2, 2026, 5:13 PM EET
ATH:EYAPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.84 | 4.84 | 4.70 | 4.72 | - | -2.48% | 13,800 |
| 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 |
| Aug 24, 2026 | 4.81 | 4.89 | 4.80 | 4.86 | 4.79 | 1.25% | 31,874 |
| Aug 21, 2026 | 4.80 | 4.83 | 4.76 | 4.80 | 4.73 | -0.21% | 12,296 |
| Aug 20, 2026 | 4.84 | 4.84 | 4.70 | 4.81 | 4.74 | -0.21% | 22,497 |
| Aug 19, 2026 | 4.86 | 4.91 | 4.77 | 4.82 | 4.75 | -1.63% | 18,078 |
| Aug 18, 2026 | 4.86 | 4.98 | 4.85 | 4.90 | 4.82 | -0.61% | 28,022 |
| Aug 17, 2026 | 4.89 | 4.93 | 4.76 | 4.93 | 4.85 | 1.44% | 45,726 |
| Aug 14, 2026 | 4.75 | 4.88 | 4.73 | 4.86 | 4.79 | 2.97% | 55,396 |
| Aug 13, 2026 | 4.73 | 4.77 | 4.69 | 4.72 | 4.65 | 0.64% | 23,246 |
| Aug 12, 2026 | 4.70 | 4.79 | 4.66 | 4.69 | 4.62 | -0.21% | 24,200 |
| Aug 11, 2026 | 4.59 | 4.77 | 4.54 | 4.70 | 4.63 | 2.51% | 55,741 |
| Aug 10, 2026 | 4.60 | 4.60 | 4.53 | 4.59 | 4.51 | -0.33% | 18,160 |
| Aug 7, 2026 | 4.63 | 4.64 | 4.53 | 4.60 | 4.53 | 0.44% | 16,084 |
| Aug 6, 2026 | 4.64 | 4.64 | 4.54 | 4.58 | 4.51 | -0.22% | 13,107 |
| Aug 5, 2026 | 4.64 | 4.65 | 4.56 | 4.59 | 4.52 | -0.43% | 39,303 |
| Aug 4, 2026 | 4.55 | 4.61 | 4.53 | 4.61 | 4.54 | 1.99% | 24,296 |
| Aug 3, 2026 | 4.50 | 4.59 | 4.46 | 4.52 | 4.45 | 0.56% | 26,297 |
| Jul 31, 2026 | 4.54 | 4.54 | 4.45 | 4.50 | 4.43 | -0.11% | 42,425 |
| Jul 30, 2026 | 4.51 | 4.51 | 4.39 | 4.50 | 4.43 | 0.22% | 24,225 |
| Jul 29, 2026 | 4.53 | 4.53 | 4.43 | 4.49 | 4.42 | 1.35% | 20,225 |
| Jul 28, 2026 | 4.59 | 4.59 | 4.41 | 4.43 | 4.36 | -1.56% | 24,073 |
| Jul 27, 2026 | 4.53 | 4.64 | 4.45 | 4.50 | 4.43 | -0.22% | 39,709 |
| Jul 24, 2026 | 4.44 | 4.61 | 4.44 | 4.51 | 4.44 | 1.01% | 18,850 |
| Jul 23, 2026 | 4.69 | 4.74 | 4.43 | 4.47 | 4.40 | -5.80% | 83,619 |
| Jul 22, 2026 | 4.93 | 4.93 | 4.68 | 4.74 | 4.67 | -3.76% | 30,882 |
| Jul 21, 2026 | 4.95 | 4.95 | 4.86 | 4.93 | 4.85 | -0.51% | 18,369 |
| Jul 20, 2026 | 4.85 | 4.97 | 4.75 | 4.95 | 4.87 | 2.70% | 36,913 |
| Jul 17, 2026 | 4.95 | 4.97 | 4.78 | 4.82 | 4.75 | -2.63% | 68,258 |
| Jul 16, 2026 | 5.09 | 5.09 | 4.92 | 4.95 | 4.87 | -1.39% | 45,191 |
| Jul 15, 2026 | 5.11 | 5.15 | 5.02 | 5.02 | 4.94 | -2.52% | 20,005 |
| Jul 14, 2026 | 5.21 | 5.21 | 5.12 | 5.15 | 5.07 | -1.15% | 18,988 |
| Jul 13, 2026 | 5.14 | 5.21 | 5.11 | 5.21 | 5.13 | 2.16% | 61,744 |
| Jul 10, 2026 | 5.05 | 5.11 | 5.00 | 5.10 | 5.02 | 2.00% | 58,382 |
| Jul 9, 2026 | 5.00 | 5.17 | 4.91 | 5.00 | 4.92 | 1.32% | 126,218 |
| Jul 8, 2026 | 5.00 | 5.16 | 4.89 | 4.94 | 4.86 | -1.30% | 141,099 |
| Jul 7, 2026 | 4.82 | 5.08 | 4.82 | 5.00 | 4.92 | 3.52% | 148,691 |
| Jul 6, 2026 | 4.58 | 4.83 | 4.58 | 4.83 | 4.76 | 6.62% | 165,675 |
| Jul 3, 2026 | 4.60 | 4.60 | 4.52 | 4.53 | 4.46 | -1.31% | 24,105 |
| Jul 2, 2026 | 4.53 | 4.60 | 4.53 | 4.59 | 4.52 | 1.44% | 36,186 |
| Jul 1, 2026 | 4.50 | 4.57 | 4.50 | 4.53 | 4.46 | 0.56% | 30,049 |
| Jun 30, 2026 | 4.52 | 4.52 | 4.47 | 4.50 | 4.43 | -0.55% | 15,437 |
| Jun 29, 2026 | 4.51 | 4.53 | 4.49 | 4.53 | 4.46 | - | 21,849 |
| Jun 26, 2026 | 4.45 | 4.58 | 4.40 | 4.53 | 4.46 | 1.46% | 30,599 |
| Jun 25, 2026 | 4.40 | 4.50 | 4.40 | 4.46 | 4.39 | 1.13% | 36,713 |