Hellenic Telecommunications Organization S.A. (ATH:HTO)
Greece · Delayed Price · Currency is EUR 15.79
+0.07 (0.45%)
Aug 5, 2025, 10:53 AM EET
Sandy Spring Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 15.56 | 15.84 | 15.56 | 15.72 | 15.72 | 1.03% | 203,126 |
| Aug 1, 2025 | 15.80 | 15.84 | 15.56 | 15.56 | 15.56 | -2.14% | 228,807 |
| Jul 31, 2025 | 15.64 | 15.91 | 15.64 | 15.90 | 15.90 | 1.66% | 1,012,806 |
| Jul 30, 2025 | 15.85 | 15.89 | 15.64 | 15.64 | 15.64 | -0.57% | 243,061 |
| Jul 29, 2025 | 15.39 | 15.95 | 15.32 | 15.73 | 15.73 | 2.21% | 615,571 |
| Jul 28, 2025 | 15.50 | 15.55 | 15.31 | 15.39 | 15.39 | 0.46% | 238,026 |
| Jul 25, 2025 | 15.25 | 15.50 | 15.21 | 15.32 | 15.32 | 0.46% | 239,170 |
| Jul 24, 2025 | 15.39 | 15.48 | 15.25 | 15.25 | 15.25 | -1.17% | 225,058 |
| Jul 23, 2025 | 15.23 | 15.46 | 15.23 | 15.43 | 15.43 | 1.31% | 220,411 |
| Jul 22, 2025 | 15.31 | 15.43 | 15.17 | 15.23 | 15.23 | -0.52% | 589,271 |
| Jul 21, 2025 | 15.52 | 15.56 | 15.23 | 15.31 | 15.31 | -1.35% | 235,664 |
| Jul 18, 2025 | 15.48 | 15.58 | 15.44 | 15.52 | 15.52 | 0.26% | 246,728 |
| Jul 17, 2025 | 15.32 | 15.60 | 15.31 | 15.48 | 15.48 | 1.57% | 513,745 |
| Jul 16, 2025 | 15.05 | 15.45 | 15.02 | 15.24 | 15.24 | 1.26% | 1,238,762 |
| Jul 15, 2025 | 15.41 | 15.55 | 15.02 | 15.05 | 15.05 | -2.27% | 978,136 |
| Jul 14, 2025 | 15.27 | 15.54 | 15.21 | 15.40 | 15.40 | 0.72% | 544,973 |
| Jul 11, 2025 | 15.52 | 15.59 | 15.26 | 15.29 | 15.29 | -1.48% | 564,098 |
| Jul 10, 2025 | 15.69 | 15.76 | 15.49 | 15.52 | 15.52 | -1.15% | 823,024 |
| Jul 9, 2025 | 15.70 | 15.84 | 15.66 | 15.70 | 15.70 | - | 482,542 |
| Jul 8, 2025 | 15.62 | 15.79 | 15.61 | 15.70 | 15.70 | 0.51% | 695,945 |
| Jul 7, 2025 | 15.80 | 15.90 | 15.55 | 15.62 | 15.62 | -1.26% | 256,735 |
| Jul 4, 2025 | 15.79 | 15.86 | 15.78 | 15.82 | 15.82 | 0.25% | 289,950 |
| Jul 3, 2025 | 15.89 | 15.89 | 15.77 | 15.78 | 15.78 | -3.78% | 557,523 |
| Jul 2, 2025 | 16.34 | 16.55 | 16.27 | 16.40 | 15.66 | 1.23% | 633,123 |
| Jul 1, 2025 | 16.28 | 16.33 | 16.17 | 16.20 | 15.47 | 0.37% | 346,283 |
| Jun 30, 2025 | 16.30 | 16.36 | 16.14 | 16.14 | 15.41 | -0.43% | 859,270 |
| Jun 27, 2025 | 16.36 | 16.50 | 16.21 | 16.21 | 15.48 | -0.67% | 468,076 |
| Jun 26, 2025 | 16.21 | 16.50 | 16.20 | 16.32 | 15.58 | 0.68% | 528,886 |
| Jun 25, 2025 | 16.17 | 16.33 | 16.16 | 16.21 | 15.48 | -0.06% | 404,887 |
| Jun 24, 2025 | 16.46 | 16.48 | 16.18 | 16.22 | 15.49 | 1.12% | 658,200 |
| Jun 23, 2025 | 16.05 | 16.18 | 15.95 | 16.04 | 15.31 | -0.93% | 373,974 |
| Jun 20, 2025 | 16.06 | 16.50 | 15.93 | 16.19 | 15.46 | 1.89% | 2,236,650 |
| Jun 19, 2025 | 16.38 | 16.38 | 15.73 | 15.89 | 15.17 | -2.99% | 670,378 |
| Jun 18, 2025 | 16.71 | 16.79 | 16.36 | 16.38 | 15.64 | -2.15% | 522,697 |
| Jun 17, 2025 | 16.64 | 16.85 | 16.64 | 16.74 | 15.98 | -0.59% | 325,651 |
| Jun 16, 2025 | 16.72 | 17.04 | 16.72 | 16.84 | 16.08 | -0.47% | 286,776 |
| Jun 13, 2025 | 16.70 | 16.96 | 16.59 | 16.92 | 16.15 | 0.71% | 484,166 |
| Jun 12, 2025 | 16.80 | 16.90 | 16.65 | 16.80 | 16.04 | -1.18% | 766,278 |
| Jun 11, 2025 | 17.16 | 17.29 | 16.76 | 17.00 | 16.23 | -1.11% | 624,215 |
| Jun 10, 2025 | 17.41 | 17.43 | 17.07 | 17.19 | 16.41 | -1.26% | 643,238 |
| Jun 6, 2025 | 17.62 | 17.79 | 17.41 | 17.41 | 16.62 | -1.64% | 406,356 |
| Jun 5, 2025 | 17.55 | 17.89 | 17.43 | 17.70 | 16.90 | 0.34% | 551,073 |
| Jun 4, 2025 | 17.51 | 17.71 | 17.49 | 17.64 | 16.84 | 0.80% | 286,337 |
| Jun 3, 2025 | 17.30 | 17.50 | 17.30 | 17.50 | 16.71 | 0.98% | 374,514 |
| Jun 2, 2025 | 17.18 | 17.33 | 16.91 | 17.33 | 16.55 | 2.00% | 400,458 |
| May 30, 2025 | 17.30 | 17.35 | 16.99 | 16.99 | 16.22 | -2.30% | 1,672,182 |
| May 29, 2025 | 17.31 | 17.46 | 17.27 | 17.39 | 16.60 | 0.46% | 170,081 |
| May 28, 2025 | 17.20 | 17.40 | 17.11 | 17.31 | 16.53 | 0.64% | 419,705 |
| May 27, 2025 | 17.07 | 17.23 | 17.07 | 17.20 | 16.42 | -0.17% | 348,580 |
| May 26, 2025 | 16.80 | 17.23 | 16.80 | 17.23 | 16.45 | 2.01% | 245,687 |