Athens Water Supply and Sewerage Company S.A. (ATH:EYDAP)
Greece · Delayed Price · Currency is EUR 7.10
+0.01 (0.14%)
Sep 12, 2025, 5:10 PM EET
ATH:EYDAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 7.24 | 7.36 | 7.12 | 7.27 | 7.27 | -0.55% | 89,041 |
| Aug 27, 2025 | 7.30 | 7.39 | 7.25 | 7.31 | 7.31 | 0.14% | 44,172 |
| Aug 26, 2025 | 7.23 | 7.31 | 7.11 | 7.30 | 7.30 | 0.97% | 71,716 |
| Aug 25, 2025 | 7.27 | 7.34 | 7.20 | 7.23 | 7.23 | -0.55% | 30,669 |
| Aug 22, 2025 | 7.27 | 7.27 | 7.15 | 7.27 | 7.27 | 0.55% | 45,993 |
| Aug 21, 2025 | 7.16 | 7.28 | 7.12 | 7.23 | 7.23 | -0.41% | 29,992 |
| Aug 20, 2025 | 7.17 | 7.26 | 7.05 | 7.26 | 7.26 | 1.40% | 33,932 |
| Aug 19, 2025 | 7.24 | 7.30 | 7.16 | 7.16 | 7.16 | -1.10% | 46,261 |
| Aug 18, 2025 | 7.31 | 7.46 | 7.15 | 7.24 | 7.24 | -1.50% | 37,744 |
| Aug 14, 2025 | 7.35 | 7.40 | 7.31 | 7.35 | 7.35 | -0.68% | 53,066 |
| Aug 13, 2025 | 7.26 | 7.40 | 7.16 | 7.40 | 7.40 | 1.93% | 80,427 |
| Aug 12, 2025 | 7.25 | 7.36 | 7.18 | 7.26 | 7.26 | -0.14% | 88,212 |
| Aug 11, 2025 | 7.27 | 7.28 | 7.15 | 7.27 | 7.27 | - | 77,231 |
| Aug 8, 2025 | 7.22 | 7.30 | 7.15 | 7.27 | 7.27 | 0.14% | 42,723 |
| Aug 7, 2025 | 7.22 | 7.44 | 7.19 | 7.26 | 7.26 | - | 98,531 |
| Aug 6, 2025 | 7.18 | 7.26 | 7.15 | 7.26 | 7.26 | 0.41% | 56,435 |
| Aug 5, 2025 | 7.17 | 7.28 | 7.14 | 7.23 | 7.23 | 1.26% | 76,002 |
| Aug 4, 2025 | 7.03 | 7.24 | 7.01 | 7.14 | 7.14 | 0.56% | 100,110 |
| Aug 1, 2025 | 7.25 | 7.25 | 7.00 | 7.10 | 7.10 | -3.14% | 127,323 |
| Jul 31, 2025 | 7.49 | 7.49 | 7.30 | 7.33 | 7.33 | -2.14% | 126,370 |
| Jul 30, 2025 | 7.56 | 7.62 | 7.32 | 7.49 | 7.49 | -1.96% | 125,985 |
| Jul 29, 2025 | 7.46 | 7.65 | 7.46 | 7.64 | 7.64 | 1.46% | 214,375 |
| Jul 28, 2025 | 7.27 | 7.65 | 7.24 | 7.53 | 7.53 | 3.58% | 401,700 |
| Jul 25, 2025 | 7.00 | 7.46 | 6.96 | 7.27 | 7.27 | 3.71% | 453,555 |
| Jul 24, 2025 | 6.80 | 7.02 | 6.66 | 7.01 | 7.01 | 4.63% | 394,588 |
| Jul 23, 2025 | 6.27 | 6.86 | 6.27 | 6.70 | 6.70 | 12.42% | 545,092 |
| Jul 22, 2025 | 6.06 | 6.08 | 5.96 | 5.96 | 5.96 | -2.77% | 54,800 |
| Jul 21, 2025 | 6.15 | 6.28 | 6.10 | 6.13 | 6.06 | - | 86,536 |
| Jul 18, 2025 | 5.83 | 6.14 | 5.82 | 6.13 | 6.06 | 5.15% | 280,476 |
| Jul 17, 2025 | 5.81 | 5.87 | 5.80 | 5.83 | 5.76 | 0.34% | 28,046 |
| Jul 16, 2025 | 5.87 | 5.87 | 5.79 | 5.81 | 5.74 | -0.85% | 21,509 |
| Jul 15, 2025 | 5.83 | 5.86 | 5.77 | 5.86 | 5.79 | 1.03% | 20,094 |
| Jul 14, 2025 | 5.75 | 5.87 | 5.75 | 5.80 | 5.73 | -1.36% | 23,314 |
| Jul 11, 2025 | 5.78 | 5.88 | 5.75 | 5.88 | 5.81 | 1.20% | 22,225 |
| Jul 10, 2025 | 5.95 | 5.95 | 5.81 | 5.81 | 5.74 | -1.02% | 84,668 |
| Jul 9, 2025 | 5.84 | 5.90 | 5.81 | 5.87 | 5.80 | 0.34% | 64,018 |
| Jul 8, 2025 | 5.79 | 5.85 | 5.79 | 5.85 | 5.78 | 0.86% | 20,177 |
| Jul 7, 2025 | 5.76 | 5.80 | 5.60 | 5.80 | 5.73 | 0.69% | 35,513 |
| Jul 4, 2025 | 5.77 | 5.77 | 5.70 | 5.76 | 5.69 | 0.17% | 15,430 |