Athens Water Supply and Sewerage Company S.A. (ATH:EYDAP)
Greece · Delayed Price · Currency is EUR 7.10
-0.23 (-3.14%)
Aug 1, 2025, 5:10 PM EET
ATH:EYDAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.25 | 7.25 | 7.11 | 7.14 | 7.14 | -2.59% | 70,012 |
| 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 |
| Jul 3, 2025 | 5.79 | 5.82 | 5.73 | 5.75 | 5.68 | -0.86% | 21,404 |
| Jul 2, 2025 | 5.83 | 5.83 | 5.75 | 5.80 | 5.73 | -0.34% | 15,255 |
| Jul 1, 2025 | 5.73 | 5.82 | 5.70 | 5.82 | 5.75 | 0.52% | 14,689 |
| Jun 30, 2025 | 5.76 | 5.80 | 5.68 | 5.79 | 5.72 | - | 20,900 |
| Jun 27, 2025 | 5.79 | 5.81 | 5.70 | 5.79 | 5.72 | - | 20,118 |
| Jun 26, 2025 | 5.74 | 5.80 | 5.69 | 5.79 | 5.72 | 1.05% | 30,844 |
| Jun 25, 2025 | 5.72 | 5.73 | 5.66 | 5.73 | 5.66 | - | 16,555 |
| Jun 24, 2025 | 5.73 | 5.77 | 5.62 | 5.73 | 5.66 | 1.06% | 28,615 |
| Jun 23, 2025 | 5.58 | 5.67 | 5.57 | 5.67 | 5.61 | 0.71% | 15,369 |
| Jun 20, 2025 | 5.72 | 5.72 | 5.57 | 5.63 | 5.57 | -1.23% | 81,197 |
| Jun 19, 2025 | 5.73 | 5.73 | 5.62 | 5.70 | 5.63 | -0.52% | 18,562 |
| Jun 18, 2025 | 5.72 | 5.77 | 5.64 | 5.73 | 5.66 | - | 30,062 |
| Jun 17, 2025 | 5.71 | 5.75 | 5.66 | 5.73 | 5.66 | 0.17% | 19,757 |
| Jun 16, 2025 | 5.74 | 5.80 | 5.72 | 5.72 | 5.65 | -1.21% | 19,128 |
| Jun 13, 2025 | 5.74 | 5.80 | 5.73 | 5.79 | 5.72 | -0.17% | 21,069 |
| Jun 12, 2025 | 5.90 | 5.91 | 5.79 | 5.80 | 5.73 | -1.69% | 27,505 |
| Jun 11, 2025 | 5.92 | 5.92 | 5.84 | 5.90 | 5.83 | -0.34% | 22,289 |
| Jun 10, 2025 | 5.80 | 5.92 | 5.80 | 5.92 | 5.85 | - | 31,143 |
| Jun 6, 2025 | 5.85 | 5.92 | 5.82 | 5.92 | 5.85 | 0.68% | 13,018 |
| Jun 5, 2025 | 5.85 | 5.88 | 5.83 | 5.88 | 5.81 | -0.68% | 24,668 |
| Jun 4, 2025 | 5.87 | 5.92 | 5.84 | 5.92 | 5.85 | 0.34% | 26,492 |
| Jun 3, 2025 | 5.83 | 5.90 | 5.79 | 5.90 | 5.83 | 1.55% | 28,554 |
| Jun 2, 2025 | 5.75 | 5.84 | 5.75 | 5.81 | 5.74 | -1.19% | 22,203 |
| May 30, 2025 | 5.88 | 5.88 | 5.80 | 5.88 | 5.81 | 0.34% | 154,916 |
| May 29, 2025 | 5.85 | 5.87 | 5.78 | 5.86 | 5.79 | 0.51% | 35,239 |
| May 28, 2025 | 5.83 | 5.83 | 5.77 | 5.83 | 5.76 | -0.17% | 45,542 |
| May 27, 2025 | 5.81 | 5.87 | 5.79 | 5.84 | 5.77 | - | 31,087 |
| May 26, 2025 | 5.78 | 5.85 | 5.76 | 5.84 | 5.77 | 1.92% | 25,612 |
| May 23, 2025 | 5.79 | 5.88 | 5.73 | 5.73 | 5.66 | -1.04% | 43,338 |