Athens Water Supply and Sewerage Company S.A. (ATH:EYDAP)
Greece · Delayed Price · Currency is EUR 7.67
-0.10 (-1.29%)
Dec 23, 2025, 5:11 PM EET
ATH:EYDAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 7.80 | 7.80 | 7.66 | 7.67 | 7.67 | -1.29% | 38,303 |
| Dec 22, 2025 | 7.74 | 7.88 | 7.69 | 7.77 | 7.77 | -0.64% | 35,018 |
| Dec 19, 2025 | 7.75 | 7.83 | 7.65 | 7.82 | 7.82 | 0.90% | 62,174 |
| Dec 18, 2025 | 7.70 | 7.87 | 7.70 | 7.75 | 7.75 | 0.13% | 74,115 |
| Dec 17, 2025 | 7.77 | 7.77 | 7.63 | 7.74 | 7.74 | -0.13% | 35,470 |
| Dec 16, 2025 | 7.72 | 7.90 | 7.64 | 7.75 | 7.75 | -0.26% | 64,200 |
| Dec 15, 2025 | 7.75 | 7.94 | 7.64 | 7.77 | 7.77 | 0.26% | 88,597 |
| Dec 12, 2025 | 7.41 | 7.75 | 7.41 | 7.75 | 7.75 | 3.89% | 205,321 |
| Dec 11, 2025 | 7.36 | 7.46 | 7.36 | 7.46 | 7.46 | 0.40% | 58,379 |
| Dec 10, 2025 | 7.43 | 7.43 | 7.32 | 7.43 | 7.43 | - | 49,289 |
| Dec 9, 2025 | 7.43 | 7.47 | 7.35 | 7.43 | 7.43 | - | 61,303 |
| Dec 8, 2025 | 7.40 | 7.43 | 7.34 | 7.43 | 7.43 | 0.41% | 67,634 |
| Dec 5, 2025 | 7.35 | 7.41 | 7.30 | 7.40 | 7.40 | -0.13% | 29,333 |
| Dec 4, 2025 | 7.41 | 7.41 | 7.27 | 7.41 | 7.41 | 0.82% | 86,450 |
| Dec 3, 2025 | 7.41 | 7.48 | 7.32 | 7.35 | 7.35 | -1.34% | 73,458 |
| Dec 2, 2025 | 7.41 | 7.51 | 7.38 | 7.45 | 7.45 | 0.54% | 127,301 |
| Dec 1, 2025 | 7.36 | 7.44 | 7.36 | 7.41 | 7.41 | 0.68% | 62,018 |
| Nov 28, 2025 | 7.24 | 7.40 | 7.14 | 7.36 | 7.36 | 2.79% | 231,463 |
| Nov 27, 2025 | 7.04 | 7.20 | 7.04 | 7.16 | 7.16 | 1.70% | 103,654 |
| Nov 26, 2025 | 6.95 | 7.04 | 6.88 | 7.04 | 7.04 | 1.44% | 42,766 |
| Nov 25, 2025 | 6.90 | 6.98 | 6.82 | 6.94 | 6.94 | 0.58% | 59,380 |
| Nov 24, 2025 | 6.97 | 6.98 | 6.87 | 6.90 | 6.90 | -1.43% | 95,618 |
| Nov 21, 2025 | 6.94 | 7.00 | 6.84 | 7.00 | 7.00 | - | 39,697 |
| Nov 20, 2025 | 6.98 | 7.02 | 6.88 | 7.00 | 7.00 | - | 38,066 |
| Nov 19, 2025 | 6.93 | 7.04 | 6.88 | 7.00 | 7.00 | 1.01% | 89,208 |
| Nov 18, 2025 | 7.02 | 7.02 | 6.82 | 6.93 | 6.93 | -1.28% | 48,483 |
| Nov 17, 2025 | 7.14 | 7.20 | 7.01 | 7.02 | 7.02 | -1.13% | 44,862 |
| Nov 14, 2025 | 6.91 | 7.10 | 6.89 | 7.10 | 7.10 | 2.75% | 74,013 |
| Nov 13, 2025 | 6.98 | 7.02 | 6.90 | 6.91 | 6.91 | -0.86% | 43,348 |
| Nov 12, 2025 | 6.84 | 6.99 | 6.84 | 6.97 | 6.97 | 1.90% | 21,964 |
| Nov 11, 2025 | 6.72 | 6.89 | 6.72 | 6.84 | 6.84 | 0.59% | 17,052 |
| Nov 10, 2025 | 6.69 | 6.80 | 6.69 | 6.80 | 6.80 | 0.89% | 19,893 |
| Nov 7, 2025 | 6.72 | 6.80 | 6.68 | 6.74 | 6.74 | -0.44% | 23,215 |
| Nov 6, 2025 | 6.65 | 6.81 | 6.62 | 6.77 | 6.77 | 1.20% | 43,472 |
| Nov 5, 2025 | 6.81 | 6.87 | 6.68 | 6.69 | 6.69 | -1.76% | 49,573 |
| Nov 4, 2025 | 6.92 | 6.94 | 6.78 | 6.81 | 6.81 | -0.87% | 27,182 |
| 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 | - | 47,030 |
| Oct 30, 2025 | 7.18 | 7.21 | 6.84 | 6.94 | 6.94 | -1.98% | 93,677 |
| Oct 29, 2025 | 7.06 | 7.27 | 7.03 | 7.08 | 7.08 | 0.71% | 53,893 |
| Oct 27, 2025 | 7.00 | 7.10 | 6.92 | 7.03 | 7.03 | 0.43% | 30,880 |
| Oct 24, 2025 | 7.00 | 7.04 | 6.91 | 7.00 | 7.00 | - | 80,751 |
| Oct 23, 2025 | 6.73 | 7.03 | 6.70 | 7.00 | 7.00 | 4.48% | 232,691 |
| Oct 22, 2025 | 6.48 | 6.70 | 6.40 | 6.70 | 6.70 | 4.04% | 106,437 |
| 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% | 30,766 |
| Oct 17, 2025 | 6.35 | 6.35 | 6.20 | 6.30 | 6.30 | -0.79% | 62,100 |
| Oct 16, 2025 | 6.42 | 6.43 | 6.31 | 6.35 | 6.35 | -1.09% | 37,506 |
| Oct 15, 2025 | 6.36 | 6.42 | 6.31 | 6.42 | 6.42 | 0.94% | 26,337 |
| Oct 14, 2025 | 6.41 | 6.41 | 6.30 | 6.36 | 6.36 | 0.16% | 32,403 |