Athens Water Supply and Sewerage Company S.A. (ATH:EYDAP)
Greece · Delayed Price · Currency is EUR 6.74
-0.03 (-0.44%)
Nov 7, 2025, 5:09 PM EET
ATH:EYDAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 6.72 | 6.80 | 6.68 | 6.74 | 6.74 | -0.44% | 23,343 |
| Nov 6, 2025 | 6.72 | 6.78 | 6.68 | 6.77 | 6.77 | 1.20% | 43,472 |
| Nov 5, 2025 | 6.81 | 6.87 | 6.68 | 6.69 | 6.69 | -1.76% | 50,271 |
| Nov 4, 2025 | 6.92 | 6.94 | 6.78 | 6.81 | 6.81 | -0.87% | 27,337 |
| Nov 3, 2025 | 6.98 | 7.02 | 6.87 | 6.87 | 6.87 | -1.01% | 28,689 |
| Oct 31, 2025 | 6.90 | 7.01 | 6.82 | 6.94 | 6.94 | - | 47,059 |
| Oct 30, 2025 | 7.18 | 7.21 | 6.84 | 6.94 | 6.94 | -1.98% | 93,777 |
| Oct 29, 2025 | 7.06 | 7.27 | 7.03 | 7.08 | 7.08 | 0.71% | 54,304 |
| Oct 27, 2025 | 7.00 | 7.10 | 6.92 | 7.03 | 7.03 | 0.43% | 30,969 |
| Oct 24, 2025 | 7.00 | 7.04 | 6.91 | 7.00 | 7.00 | - | 80,969 |
| Oct 23, 2025 | 6.73 | 7.03 | 6.70 | 7.00 | 7.00 | 4.48% | 236,691 |
| Oct 22, 2025 | 6.48 | 6.70 | 6.40 | 6.70 | 6.70 | 4.04% | 106,469 |
| Oct 21, 2025 | 6.39 | 6.44 | 6.36 | 6.44 | 6.44 | 0.63% | 25,339 |
| Oct 20, 2025 | 6.32 | 6.40 | 6.20 | 6.40 | 6.40 | 1.59% | 30,964 |
| Oct 17, 2025 | 6.35 | 6.35 | 6.20 | 6.30 | 6.30 | -0.79% | 62,800 |
| Oct 16, 2025 | 6.42 | 6.43 | 6.31 | 6.35 | 6.35 | -1.09% | 37,666 |
| Oct 15, 2025 | 6.36 | 6.42 | 6.31 | 6.42 | 6.42 | 0.94% | 26,497 |
| Oct 14, 2025 | 6.41 | 6.41 | 6.30 | 6.36 | 6.36 | 0.16% | 32,433 |
| Oct 13, 2025 | 6.47 | 6.48 | 6.35 | 6.35 | 6.35 | -2.01% | 43,030 |
| Oct 10, 2025 | 6.31 | 6.48 | 6.31 | 6.48 | 6.48 | 1.25% | 34,645 |
| Oct 9, 2025 | 6.26 | 6.44 | 6.26 | 6.40 | 6.40 | 0.31% | 50,203 |
| Oct 8, 2025 | 6.50 | 6.54 | 6.32 | 6.38 | 6.38 | -1.85% | 67,961 |
| Oct 7, 2025 | 6.31 | 6.50 | 6.25 | 6.50 | 6.50 | 1.56% | 93,127 |
| Oct 6, 2025 | 6.55 | 6.57 | 6.27 | 6.40 | 6.40 | -2.29% | 57,724 |
| Oct 3, 2025 | 6.64 | 6.69 | 6.54 | 6.55 | 6.55 | -1.36% | 53,933 |
| Oct 2, 2025 | 6.59 | 6.70 | 6.55 | 6.64 | 6.64 | 0.61% | 37,530 |
| Oct 1, 2025 | 6.54 | 6.64 | 6.50 | 6.60 | 6.60 | 0.76% | 38,212 |
| Sep 30, 2025 | 6.57 | 6.58 | 6.50 | 6.55 | 6.55 | -0.30% | 39,978 |
| Sep 29, 2025 | 6.68 | 6.68 | 6.40 | 6.57 | 6.57 | -1.65% | 99,440 |
| Sep 26, 2025 | 6.83 | 6.83 | 6.68 | 6.68 | 6.68 | -2.48% | 73,402 |
| Sep 25, 2025 | 7.08 | 7.08 | 6.82 | 6.85 | 6.85 | -3.25% | 101,786 |
| Sep 24, 2025 | 7.08 | 7.12 | 7.01 | 7.08 | 7.08 | - | 15,308 |
| Sep 23, 2025 | 7.08 | 7.16 | 7.03 | 7.08 | 7.08 | -0.14% | 47,823 |
| Sep 22, 2025 | 7.05 | 7.10 | 6.99 | 7.09 | 7.09 | - | 16,322 |
| Sep 19, 2025 | 7.04 | 7.09 | 6.98 | 7.09 | 7.09 | 0.14% | 47,249 |
| Sep 18, 2025 | 7.06 | 7.11 | 7.02 | 7.08 | 7.08 | -0.14% | 21,307 |
| Sep 17, 2025 | 7.03 | 7.10 | 7.00 | 7.09 | 7.09 | -0.56% | 28,867 |
| Sep 16, 2025 | 7.11 | 7.13 | 7.03 | 7.13 | 7.13 | -0.28% | 16,093 |
| Sep 15, 2025 | 7.17 | 7.22 | 7.05 | 7.15 | 7.15 | 0.70% | 41,999 |
| Sep 12, 2025 | 7.06 | 7.13 | 7.00 | 7.10 | 7.10 | 0.14% | 51,867 |
| Sep 11, 2025 | 7.07 | 7.12 | 7.04 | 7.09 | 7.09 | 0.28% | 25,730 |
| Sep 10, 2025 | 7.02 | 7.13 | 7.00 | 7.07 | 7.07 | -0.28% | 27,315 |
| Sep 9, 2025 | 7.02 | 7.14 | 6.95 | 7.09 | 7.09 | 1.00% | 33,664 |
| Sep 8, 2025 | 7.00 | 7.04 | 6.89 | 7.02 | 7.02 | -0.14% | 70,485 |
| Sep 5, 2025 | 7.10 | 7.15 | 6.99 | 7.03 | 7.03 | -1.68% | 46,062 |
| Sep 4, 2025 | 7.10 | 7.15 | 7.00 | 7.15 | 7.15 | - | 61,645 |
| Sep 3, 2025 | 7.03 | 7.15 | 6.99 | 7.15 | 7.15 | 1.27% | 38,162 |
| Sep 2, 2025 | 7.17 | 7.21 | 7.06 | 7.06 | 7.06 | -2.35% | 43,283 |
| Sep 1, 2025 | 7.30 | 7.30 | 7.17 | 7.23 | 7.23 | -0.28% | 26,482 |
| Aug 29, 2025 | 7.20 | 7.27 | 7.17 | 7.25 | 7.25 | -0.28% | 68,914 |