Athens Water Supply and Sewerage Company S.A. (ATH:EYDAP)
Greece · Delayed Price · Currency is EUR 13.28
+0.90 (7.27%)
Oct 13, 2026, 5:18 PM EET
ATH:EYDAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 12.38 | 13.44 | 12.24 | 13.28 | 13.28 | 7.27% | 213,338 |
| Oct 12, 2026 | 12.20 | 12.52 | 11.96 | 12.38 | 12.38 | 3.17% | 147,142 |
| Oct 9, 2026 | 12.00 | 12.10 | 11.80 | 12.00 | 12.00 | 1.52% | 87,424 |
| Oct 8, 2026 | 12.08 | 12.16 | 11.74 | 11.82 | 11.82 | -3.11% | 57,717 |
| Oct 7, 2026 | 12.50 | 12.50 | 12.04 | 12.20 | 12.20 | -2.40% | 61,662 |
| Oct 6, 2026 | 12.14 | 12.58 | 12.14 | 12.50 | 12.50 | 1.63% | 67,288 |
| Oct 5, 2026 | 12.20 | 12.48 | 12.10 | 12.30 | 12.30 | 0.16% | 47,140 |
| Oct 2, 2026 | 12.10 | 12.52 | 12.10 | 12.28 | 12.28 | -1.13% | 52,092 |
| Oct 1, 2026 | 12.36 | 12.62 | 11.98 | 12.42 | 12.42 | 0.81% | 101,932 |
| Sep 30, 2026 | 12.22 | 12.38 | 12.20 | 12.32 | 12.32 | -0.16% | 63,544 |
| Sep 29, 2026 | 12.46 | 12.62 | 12.20 | 12.34 | 12.34 | -0.80% | 85,546 |
| Sep 28, 2026 | 11.96 | 12.44 | 11.96 | 12.44 | 12.44 | 2.30% | 64,403 |
| Sep 25, 2026 | 11.92 | 12.24 | 11.92 | 12.16 | 12.16 | 0.33% | 45,944 |
| Sep 24, 2026 | 12.16 | 12.22 | 11.82 | 12.12 | 12.12 | -0.98% | 55,935 |
| Sep 23, 2026 | 12.48 | 12.48 | 12.10 | 12.24 | 12.24 | -1.92% | 38,866 |
| Sep 22, 2026 | 12.20 | 12.48 | 12.08 | 12.48 | 12.48 | 2.30% | 41,763 |
| Sep 21, 2026 | 12.48 | 12.48 | 12.04 | 12.20 | 12.20 | -2.24% | 62,282 |
| Sep 18, 2026 | 12.14 | 12.48 | 12.02 | 12.48 | 12.48 | 0.97% | 1,234,077 |
| Sep 17, 2026 | 12.16 | 12.36 | 11.96 | 12.36 | 12.36 | 0.65% | 75,248 |
| Sep 16, 2026 | 11.76 | 12.28 | 11.76 | 12.28 | 12.28 | 4.07% | 95,115 |
| Sep 15, 2026 | 11.50 | 11.88 | 11.30 | 11.80 | 11.80 | 1.90% | 55,339 |
| Sep 14, 2026 | 12.00 | 12.00 | 11.58 | 11.58 | 11.58 | -3.50% | 58,766 |
| Sep 11, 2026 | 12.00 | 12.20 | 11.82 | 12.00 | 12.00 | -0.17% | 49,230 |
| Sep 10, 2026 | 12.00 | 12.14 | 11.70 | 12.02 | 12.02 | - | 55,720 |
| Sep 9, 2026 | 11.84 | 12.34 | 11.84 | 12.02 | 12.02 | -0.83% | 53,356 |
| Sep 8, 2026 | 12.20 | 12.24 | 11.90 | 12.12 | 12.12 | -0.66% | 66,393 |
| Sep 7, 2026 | 12.28 | 12.30 | 12.12 | 12.20 | 12.20 | -0.65% | 29,744 |
| Sep 4, 2026 | 12.20 | 12.40 | 12.18 | 12.28 | 12.28 | 0.66% | 38,130 |
| Sep 3, 2026 | 12.12 | 12.32 | 12.12 | 12.20 | 12.20 | -0.16% | 60,790 |
| Sep 2, 2026 | 12.50 | 12.56 | 12.14 | 12.22 | 12.22 | -2.24% | 85,243 |
| Sep 1, 2026 | 12.58 | 12.80 | 12.28 | 12.50 | 12.50 | -1.88% | 72,281 |
| Aug 31, 2026 | 12.52 | 12.80 | 12.40 | 12.74 | 12.74 | 1.76% | 149,334 |
| Aug 28, 2026 | 12.50 | 12.66 | 12.20 | 12.52 | 12.52 | 2.12% | 100,854 |
| Aug 27, 2026 | 12.70 | 12.80 | 12.26 | 12.26 | 12.26 | -3.46% | 104,269 |
| Aug 26, 2026 | 12.38 | 12.72 | 12.26 | 12.70 | 12.70 | 2.58% | 114,656 |
| Aug 25, 2026 | 12.40 | 12.50 | 12.22 | 12.38 | 12.38 | -0.16% | 47,791 |
| Aug 24, 2026 | 11.94 | 12.76 | 11.94 | 12.40 | 12.40 | 2.14% | 142,027 |
| Aug 21, 2026 | 11.80 | 12.14 | 11.70 | 12.14 | 12.14 | 3.06% | 82,365 |
| Aug 20, 2026 | 11.84 | 11.90 | 11.56 | 11.78 | 11.78 | -0.51% | 63,586 |
| Aug 19, 2026 | 11.62 | 11.84 | 11.56 | 11.84 | 11.84 | 0.51% | 49,282 |
| Aug 18, 2026 | 11.58 | 11.86 | 11.58 | 11.78 | 11.78 | 1.03% | 29,147 |
| Aug 17, 2026 | 11.80 | 11.92 | 11.64 | 11.66 | 11.66 | -1.19% | 38,393 |
| Aug 14, 2026 | 11.56 | 12.00 | 11.56 | 11.80 | 11.80 | 1.55% | 75,144 |
| Aug 13, 2026 | 11.90 | 11.90 | 11.42 | 11.62 | 11.62 | -1.53% | 73,455 |
| Aug 12, 2026 | 11.66 | 11.84 | 11.40 | 11.80 | 11.80 | 2.61% | 71,450 |
| Aug 11, 2026 | 10.86 | 11.70 | 10.80 | 11.50 | 11.50 | 5.89% | 138,624 |
| Aug 10, 2026 | 11.02 | 11.02 | 10.82 | 10.86 | 10.86 | -1.09% | 52,810 |
| Aug 7, 2026 | 11.12 | 11.12 | 10.84 | 10.98 | 10.98 | -1.26% | 70,450 |
| Aug 6, 2026 | 11.32 | 11.32 | 11.02 | 11.12 | 11.12 | -1.07% | 32,732 |
| Aug 5, 2026 | 11.34 | 11.34 | 11.00 | 11.24 | 11.24 | -0.88% | 105,845 |