Athens Medical C.S.A. (ATH:IATR)
Greece · Delayed Price · Currency is EUR 1.915
-0.055 (-2.79%)
Dec 23, 2025, 5:11 PM EET
Athens Medical C.S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.92 | 1.97 | 1.91 | 1.92 | 1.92 | -2.79% | 7,796 |
| Dec 22, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 630 |
| Dec 19, 2025 | 1.98 | 1.99 | 1.94 | 1.97 | 1.97 | 0.77% | 4,766 |
| Dec 18, 2025 | 1.98 | 1.98 | 1.94 | 1.96 | 1.96 | -0.51% | 3,618 |
| Dec 17, 2025 | 1.98 | 1.98 | 1.94 | 1.97 | 1.97 | -0.25% | 4,668 |
| Dec 16, 2025 | 1.93 | 1.98 | 1.89 | 1.97 | 1.97 | 1.29% | 33,736 |
| Dec 15, 2025 | 1.90 | 1.98 | 1.86 | 1.95 | 1.95 | 2.64% | 11,995 |
| Dec 12, 2025 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | -0.26% | 705 |
| Dec 11, 2025 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | 0.26% | 5,675 |
| Dec 10, 2025 | 1.90 | 1.91 | 1.86 | 1.90 | 1.90 | - | 3,516 |
| Dec 9, 2025 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | 0.80% | 6,503 |
| Dec 8, 2025 | 1.94 | 1.95 | 1.87 | 1.88 | 1.88 | -1.31% | 2,303 |
| Dec 5, 2025 | 1.91 | 1.92 | 1.87 | 1.91 | 1.91 | -0.26% | 1,906 |
| Dec 4, 2025 | 1.98 | 1.98 | 1.89 | 1.91 | 1.91 | -1.80% | 20,053 |
| Dec 3, 2025 | 1.90 | 1.97 | 1.87 | 1.95 | 1.95 | 2.37% | 12,547 |
| Dec 2, 2025 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | 0.80% | 12,493 |
| Dec 1, 2025 | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | 0.27% | 669 |
| Nov 28, 2025 | 1.87 | 1.89 | 1.82 | 1.88 | 1.88 | 0.80% | 4,811 |
| Nov 27, 2025 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | - | 3,690 |
| Nov 26, 2025 | 1.87 | 1.88 | 1.83 | 1.87 | 1.87 | 0.27% | 5,134 |
| Nov 25, 2025 | 1.85 | 1.86 | 1.82 | 1.86 | 1.86 | 1.92% | 7,431 |
| Nov 24, 2025 | 1.76 | 1.84 | 1.76 | 1.83 | 1.83 | 1.96% | 15,025 |
| Nov 21, 2025 | 1.78 | 1.79 | 1.74 | 1.79 | 1.79 | 2.29% | 24,151 |
| Nov 20, 2025 | 1.81 | 1.87 | 1.75 | 1.75 | 1.75 | -4.89% | 26,012 |
| Nov 19, 2025 | 1.85 | 1.85 | 1.81 | 1.84 | 1.84 | 0.27% | 2,726 |
| Nov 18, 2025 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | -2.13% | 8,480 |
| Nov 17, 2025 | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | - | 2,684 |
| Nov 14, 2025 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | -0.79% | 3,131 |
| Nov 13, 2025 | 1.89 | 1.92 | 1.89 | 1.89 | 1.89 | 0.27% | 5,680 |
| Nov 12, 2025 | 1.90 | 1.90 | 1.84 | 1.89 | 1.89 | 0.53% | 6,190 |
| Nov 11, 2025 | 1.88 | 1.90 | 1.83 | 1.88 | 1.88 | -0.79% | 2,051 |
| Nov 10, 2025 | 1.88 | 1.93 | 1.87 | 1.89 | 1.89 | 0.53% | 1,465 |
| Nov 7, 2025 | 1.89 | 1.89 | 1.82 | 1.88 | 1.88 | - | 5,229 |
| Nov 6, 2025 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | -1.05% | 4,365 |
| Nov 5, 2025 | 1.88 | 1.90 | 1.86 | 1.90 | 1.90 | - | 2,613 |
| Nov 4, 2025 | 1.87 | 1.90 | 1.85 | 1.90 | 1.90 | - | 2,502 |
| Nov 3, 2025 | 1.89 | 1.92 | 1.87 | 1.90 | 1.90 | 0.80% | 6,803 |
| Oct 31, 2025 | 1.90 | 1.90 | 1.78 | 1.89 | 1.89 | -0.79% | 19,264 |
| Oct 30, 2025 | 1.92 | 1.92 | 1.84 | 1.90 | 1.90 | 0.26% | 6,313 |
| Oct 29, 2025 | 1.85 | 1.92 | 1.85 | 1.90 | 1.90 | 0.80% | 3,058 |
| Oct 27, 2025 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 0.27% | 1,489 |
| Oct 24, 2025 | 1.89 | 1.89 | 1.84 | 1.88 | 1.88 | 0.27% | 1,567 |
| Oct 23, 2025 | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | 0.27% | 1,906 |
| Oct 22, 2025 | 1.86 | 1.87 | 1.82 | 1.87 | 1.87 | 0.81% | 6,339 |
| Oct 21, 2025 | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | 1.09% | 4,953 |
| Oct 20, 2025 | 1.90 | 1.90 | 1.81 | 1.83 | 1.83 | -1.35% | 9,702 |
| Oct 17, 2025 | 1.84 | 1.86 | 1.77 | 1.86 | 1.86 | - | 28,147 |
| Oct 16, 2025 | 1.91 | 1.91 | 1.85 | 1.86 | 1.86 | -2.37% | 5,564 |
| Oct 15, 2025 | 1.90 | 1.90 | 1.86 | 1.90 | 1.90 | 0.80% | 5,099 |
| Oct 14, 2025 | 1.92 | 1.93 | 1.87 | 1.89 | 1.89 | -2.33% | 6,494 |