Athens Water Supply and Sewerage Company S.A. (ATH:EYDAP)
Greece flag Greece · Delayed Price · Currency is EUR
7.27
+0.04 (0.55%)
Aug 22, 2025, 5:19 PM EET

ATH:EYDAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20257.277.277.157.277.270.55%45,993
Aug 21, 20257.167.287.127.237.23-0.41%29,992
Aug 20, 20257.177.267.057.267.261.40%33,932
Aug 19, 20257.247.307.167.167.16-1.10%46,261
Aug 18, 20257.317.467.157.247.24-1.50%37,744
Aug 14, 20257.357.407.317.357.35-0.68%53,066
Aug 13, 20257.267.407.167.407.401.93%80,427
Aug 12, 20257.257.367.187.267.26-0.14%88,212
Aug 11, 20257.277.287.157.277.27-77,231
Aug 8, 20257.227.307.157.277.270.14%42,723
Aug 7, 20257.227.447.197.267.26-98,531
Aug 6, 20257.187.267.157.267.260.41%56,435
Aug 5, 20257.177.287.147.237.231.26%76,002
Aug 4, 20257.037.247.017.147.140.56%100,110
Aug 1, 20257.257.257.007.107.10-3.14%127,323
Jul 31, 20257.497.497.307.337.33-2.14%126,370
Jul 30, 20257.567.627.327.497.49-1.96%125,985
Jul 29, 20257.467.657.467.647.641.46%214,375
Jul 28, 20257.277.657.247.537.533.58%401,700
Jul 25, 20257.007.466.967.277.273.71%453,555
Jul 24, 20256.807.026.667.017.014.63%394,588
Jul 23, 20256.276.866.276.706.7012.42%545,092
Jul 22, 20256.066.085.965.965.96-2.77%54,800
Jul 21, 20256.156.286.106.136.06-86,536
Jul 18, 20255.836.145.826.136.065.15%280,476
Jul 17, 20255.815.875.805.835.760.34%28,046
Jul 16, 20255.875.875.795.815.74-0.85%21,509
Jul 15, 20255.835.865.775.865.791.03%20,094
Jul 14, 20255.755.875.755.805.73-1.36%23,314
Jul 11, 20255.785.885.755.885.811.20%22,225
Jul 10, 20255.955.955.815.815.74-1.02%84,668
Jul 9, 20255.845.905.815.875.800.34%64,018
Jul 8, 20255.795.855.795.855.780.86%20,177
Jul 7, 20255.765.805.605.805.730.69%35,513
Jul 4, 20255.775.775.705.765.690.17%15,430
Jul 3, 20255.795.825.735.755.68-0.86%21,404
Jul 2, 20255.835.835.755.805.73-0.34%15,255
Jul 1, 20255.735.825.705.825.750.52%14,689
Jun 30, 20255.765.805.685.795.72-20,900
Jun 27, 20255.795.815.705.795.72-20,118
Jun 26, 20255.745.805.695.795.721.05%30,844
Jun 25, 20255.725.735.665.735.66-16,555
Jun 24, 20255.735.775.625.735.661.06%28,615
Jun 23, 20255.585.675.575.675.610.71%15,369
Jun 20, 20255.725.725.575.635.57-1.23%81,197
Jun 19, 20255.735.735.625.705.63-0.52%18,562
Jun 18, 20255.725.775.645.735.66-30,062
Jun 17, 20255.715.755.665.735.660.17%19,757
Jun 16, 20255.745.805.725.725.65-1.21%19,128
Jun 13, 20255.745.805.735.795.72-0.17%21,069