Hellenic Telecommunications Organization S.A. (ATH:HTO)
Greece · Delayed Price · Currency is EUR 16.20
+0.18 (1.12%)
Oct 29, 2025, 2:45 PM EET
ATH:HTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 16.10 | 16.32 | 16.04 | 16.29 | 16.29 | 1.69% | 547,201 |
| Oct 27, 2025 | 16.00 | 16.12 | 15.90 | 16.02 | 16.02 | 0.12% | 237,079 |
| Oct 24, 2025 | 16.01 | 16.14 | 15.84 | 16.00 | 16.00 | 0.25% | 408,181 |
| Oct 23, 2025 | 15.80 | 15.96 | 15.64 | 15.96 | 15.96 | 0.95% | 391,729 |
| Oct 22, 2025 | 15.60 | 15.87 | 15.55 | 15.81 | 15.81 | 2.00% | 300,232 |
| Oct 21, 2025 | 15.91 | 15.91 | 15.50 | 15.50 | 15.50 | -2.21% | 380,843 |
| Oct 20, 2025 | 15.62 | 15.87 | 15.62 | 15.85 | 15.85 | 1.47% | 243,638 |
| Oct 17, 2025 | 15.63 | 15.81 | 15.43 | 15.62 | 15.62 | -0.70% | 330,651 |
| Oct 16, 2025 | 15.86 | 16.01 | 15.61 | 15.73 | 15.73 | 0.13% | 405,676 |
| Oct 15, 2025 | 15.79 | 15.97 | 15.67 | 15.71 | 15.71 | -0.51% | 472,132 |
| Oct 14, 2025 | 15.86 | 16.12 | 15.79 | 15.79 | 15.79 | -0.44% | 303,010 |
| Oct 13, 2025 | 16.07 | 16.23 | 15.86 | 15.86 | 15.86 | -1.18% | 289,295 |
| Oct 10, 2025 | 15.80 | 16.14 | 15.76 | 16.05 | 16.05 | 1.84% | 386,315 |
| Oct 9, 2025 | 15.90 | 16.00 | 15.70 | 15.76 | 15.76 | -0.88% | 301,537 |
| Oct 8, 2025 | 15.85 | 16.01 | 15.78 | 15.90 | 15.90 | 0.32% | 355,378 |
| Oct 7, 2025 | 15.75 | 16.00 | 15.75 | 15.85 | 15.85 | 0.70% | 327,397 |
| Oct 6, 2025 | 15.93 | 16.14 | 15.74 | 15.74 | 15.74 | -1.19% | 436,946 |
| Oct 3, 2025 | 16.11 | 16.14 | 15.93 | 15.93 | 15.93 | -0.19% | 445,980 |
| Oct 2, 2025 | 16.23 | 16.35 | 15.96 | 15.96 | 15.96 | -1.66% | 389,060 |
| Oct 1, 2025 | 16.17 | 16.43 | 16.11 | 16.23 | 16.23 | 0.68% | 330,193 |
| Sep 30, 2025 | 16.11 | 16.28 | 16.07 | 16.12 | 16.12 | -0.25% | 367,507 |
| Sep 29, 2025 | 16.13 | 16.32 | 16.12 | 16.16 | 16.16 | -0.25% | 297,654 |
| Sep 26, 2025 | 16.32 | 16.45 | 16.20 | 16.20 | 16.20 | -1.16% | 340,430 |
| Sep 25, 2025 | 16.36 | 16.55 | 16.29 | 16.39 | 16.39 | -0.55% | 498,040 |
| Sep 24, 2025 | 16.61 | 16.77 | 16.31 | 16.48 | 16.48 | -1.20% | 372,043 |
| Sep 23, 2025 | 16.70 | 16.87 | 16.66 | 16.68 | 16.68 | -0.12% | 268,462 |
| Sep 22, 2025 | 16.76 | 16.88 | 16.67 | 16.70 | 16.70 | 0.24% | 240,082 |
| Sep 19, 2025 | 16.90 | 16.97 | 16.66 | 16.66 | 16.66 | -1.30% | 939,263 |
| Sep 18, 2025 | 16.63 | 16.91 | 16.63 | 16.88 | 16.88 | 0.90% | 293,441 |
| Sep 17, 2025 | 16.69 | 16.82 | 16.46 | 16.73 | 16.73 | -0.48% | 334,074 |
| Sep 16, 2025 | 16.85 | 16.93 | 16.69 | 16.81 | 16.81 | -0.06% | 385,934 |
| Sep 15, 2025 | 16.83 | 16.87 | 16.66 | 16.82 | 16.82 | -0.65% | 278,327 |
| Sep 12, 2025 | 16.60 | 16.97 | 16.48 | 16.93 | 16.93 | 1.99% | 340,629 |
| Sep 11, 2025 | 16.44 | 16.64 | 16.41 | 16.60 | 16.60 | 0.91% | 325,499 |
| Sep 10, 2025 | 16.16 | 16.45 | 16.16 | 16.45 | 16.45 | 1.54% | 290,869 |
| Sep 9, 2025 | 16.18 | 16.30 | 16.11 | 16.20 | 16.20 | 0.12% | 249,144 |
| Sep 8, 2025 | 16.30 | 16.32 | 16.13 | 16.18 | 16.18 | -0.68% | 288,664 |
| Sep 5, 2025 | 16.18 | 16.29 | 16.09 | 16.29 | 16.29 | 0.68% | 225,826 |
| Sep 4, 2025 | 16.02 | 16.18 | 16.02 | 16.18 | 16.18 | 0.75% | 168,502 |
| Sep 3, 2025 | 15.84 | 16.14 | 15.84 | 16.06 | 16.06 | 1.39% | 302,763 |
| Sep 2, 2025 | 16.04 | 16.07 | 15.84 | 15.84 | 15.84 | -1.25% | 305,192 |
| Sep 1, 2025 | 15.90 | 16.10 | 15.90 | 16.04 | 16.04 | 0.88% | 189,181 |
| Aug 29, 2025 | 16.03 | 16.14 | 15.90 | 15.90 | 15.90 | -0.93% | 302,060 |
| Aug 28, 2025 | 16.18 | 16.28 | 16.02 | 16.05 | 16.05 | -1.47% | 301,550 |
| Aug 27, 2025 | 16.22 | 16.29 | 16.00 | 16.29 | 16.29 | 1.37% | 294,183 |
| Aug 26, 2025 | 16.10 | 16.25 | 16.05 | 16.07 | 16.07 | -0.80% | 775,758 |
| Aug 25, 2025 | 16.16 | 16.35 | 16.16 | 16.20 | 16.20 | -0.55% | 261,634 |
| Aug 22, 2025 | 16.35 | 16.38 | 16.22 | 16.29 | 16.29 | -0.18% | 213,454 |
| Aug 21, 2025 | 16.26 | 16.38 | 16.26 | 16.32 | 16.32 | -0.18% | 192,753 |
| Aug 20, 2025 | 16.31 | 16.38 | 16.16 | 16.35 | 16.35 | 0.25% | 299,184 |