Athens Water Supply and Sewerage Company S.A. (ATH:EYDAP)
Greece · Delayed Price · Currency is EUR 7.40
-0.01 (-0.13%)
Dec 2, 2025, 2:34 PM EET
ATH:EYDAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 7.41 | 7.51 | 7.39 | 7.39 | - | -0.27% | 32,429 |
| 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 |
| 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% | 34,628 |
| Oct 9, 2025 | 6.26 | 6.44 | 6.26 | 6.40 | 6.40 | 0.31% | 50,171 |
| Oct 8, 2025 | 6.50 | 6.54 | 6.32 | 6.38 | 6.38 | -1.85% | 65,609 |
| Oct 7, 2025 | 6.31 | 6.50 | 6.25 | 6.50 | 6.50 | 1.56% | 92,815 |
| Oct 6, 2025 | 6.55 | 6.57 | 6.27 | 6.40 | 6.40 | -2.29% | 56,827 |
| Oct 3, 2025 | 6.64 | 6.69 | 6.54 | 6.55 | 6.55 | -1.36% | 53,736 |
| Oct 2, 2025 | 6.59 | 6.70 | 6.55 | 6.64 | 6.64 | 0.61% | 36,943 |
| 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% | 39,866 |
| Sep 29, 2025 | 6.68 | 6.68 | 6.40 | 6.57 | 6.57 | -1.65% | 99,280 |
| Sep 26, 2025 | 6.83 | 6.83 | 6.68 | 6.68 | 6.68 | -2.48% | 70,402 |
| Sep 25, 2025 | 7.08 | 7.08 | 6.82 | 6.85 | 6.85 | -3.25% | 101,496 |
| Sep 24, 2025 | 7.08 | 7.12 | 7.01 | 7.08 | 7.08 | - | 15,102 |
| Sep 23, 2025 | 7.08 | 7.16 | 7.03 | 7.08 | 7.08 | -0.14% | 47,780 |