Thessaloniki Water Supply & Sewerage Co S.A. (ATH:EYAPS)
Greece · Delayed Price · Currency is EUR 4.690
-0.010 (-0.21%)
Aug 12, 2026, 5:09 PM EET
ATH:EYAPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.59 | 4.77 | 4.54 | 4.70 | 4.70 | 2.51% | 55,741 |
| Aug 10, 2026 | 4.60 | 4.60 | 4.53 | 4.59 | 4.59 | -0.33% | 18,160 |
| Aug 7, 2026 | 4.63 | 4.64 | 4.53 | 4.60 | 4.60 | 0.44% | 16,084 |
| Aug 6, 2026 | 4.64 | 4.64 | 4.54 | 4.58 | 4.58 | -0.22% | 13,107 |
| Aug 5, 2026 | 4.64 | 4.65 | 4.56 | 4.59 | 4.59 | -0.43% | 39,303 |
| Aug 4, 2026 | 4.55 | 4.61 | 4.53 | 4.61 | 4.61 | 1.99% | 24,296 |
| Aug 3, 2026 | 4.50 | 4.59 | 4.46 | 4.52 | 4.52 | 0.56% | 26,297 |
| Jul 31, 2026 | 4.54 | 4.54 | 4.45 | 4.50 | 4.50 | -0.11% | 42,425 |
| Jul 30, 2026 | 4.51 | 4.51 | 4.39 | 4.50 | 4.50 | 0.22% | 24,225 |
| Jul 29, 2026 | 4.53 | 4.53 | 4.43 | 4.49 | 4.49 | 1.35% | 20,225 |
| Jul 28, 2026 | 4.59 | 4.59 | 4.41 | 4.43 | 4.43 | -1.56% | 24,073 |
| Jul 27, 2026 | 4.53 | 4.64 | 4.45 | 4.50 | 4.50 | -0.22% | 39,709 |
| Jul 24, 2026 | 4.44 | 4.61 | 4.44 | 4.51 | 4.51 | 1.01% | 18,850 |
| Jul 23, 2026 | 4.69 | 4.74 | 4.43 | 4.47 | 4.47 | -5.80% | 83,619 |
| Jul 22, 2026 | 4.93 | 4.93 | 4.68 | 4.74 | 4.74 | -3.76% | 30,882 |
| Jul 21, 2026 | 4.95 | 4.95 | 4.86 | 4.93 | 4.93 | -0.51% | 18,369 |
| Jul 20, 2026 | 4.85 | 4.97 | 4.75 | 4.95 | 4.95 | 2.70% | 36,913 |
| Jul 17, 2026 | 4.95 | 4.97 | 4.78 | 4.82 | 4.82 | -2.63% | 68,258 |
| Jul 16, 2026 | 5.09 | 5.09 | 4.92 | 4.95 | 4.95 | -1.39% | 45,191 |
| Jul 15, 2026 | 5.11 | 5.15 | 5.02 | 5.02 | 5.02 | -2.52% | 20,005 |
| Jul 14, 2026 | 5.21 | 5.21 | 5.12 | 5.15 | 5.15 | -1.15% | 18,988 |
| Jul 13, 2026 | 5.14 | 5.21 | 5.11 | 5.21 | 5.21 | 2.16% | 61,744 |
| Jul 10, 2026 | 5.05 | 5.11 | 5.00 | 5.10 | 5.10 | 2.00% | 58,382 |
| Jul 9, 2026 | 5.00 | 5.17 | 4.91 | 5.00 | 5.00 | 1.32% | 126,218 |
| Jul 8, 2026 | 5.00 | 5.16 | 4.89 | 4.94 | 4.94 | -1.30% | 141,099 |
| Jul 7, 2026 | 4.82 | 5.08 | 4.82 | 5.00 | 5.00 | 3.52% | 148,691 |
| Jul 6, 2026 | 4.58 | 4.83 | 4.58 | 4.83 | 4.83 | 6.62% | 165,675 |
| Jul 3, 2026 | 4.60 | 4.60 | 4.52 | 4.53 | 4.53 | -1.31% | 24,105 |
| Jul 2, 2026 | 4.53 | 4.60 | 4.53 | 4.59 | 4.59 | 1.44% | 36,186 |
| 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 |