Athens Medical C.S.A. (ATH:IATR)
Greece · Delayed Price · Currency is EUR 1.850
-0.035 (-1.86%)
Dec 2, 2025, 2:43 PM EET
Athens Medical C.S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 1.92 | 1.93 | 1.89 | 1.93 | 1.93 | -0.52% | 7,834 |
| Oct 10, 2025 | 1.96 | 1.96 | 1.89 | 1.94 | 1.94 | 0.52% | 8,399 |
| Oct 9, 2025 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -0.77% | 5,231 |
| Oct 8, 2025 | 1.95 | 1.97 | 1.90 | 1.95 | 1.95 | 1.57% | 9,924 |
| Oct 7, 2025 | 1.95 | 1.99 | 1.92 | 1.92 | 1.92 | -3.28% | 9,878 |
| Oct 6, 2025 | 1.98 | 1.98 | 1.93 | 1.98 | 1.98 | - | 8,069 |
| Oct 3, 2025 | 2.00 | 2.02 | 1.97 | 1.98 | 1.98 | - | 10,102 |
| Oct 2, 2025 | 1.97 | 1.98 | 1.87 | 1.98 | 1.98 | 1.80% | 38,690 |
| Oct 1, 2025 | 2.00 | 2.00 | 1.94 | 1.95 | 1.95 | -3.71% | 82,576 |
| Sep 30, 2025 | 2.08 | 2.13 | 2.02 | 2.02 | 2.02 | -3.35% | 22,288 |
| Sep 29, 2025 | 2.11 | 2.17 | 2.06 | 2.09 | 2.09 | 0.48% | 37,121 |
| Sep 26, 2025 | 2.20 | 2.20 | 2.05 | 2.08 | 2.08 | -2.35% | 11,233 |
| Sep 25, 2025 | 2.16 | 2.19 | 2.12 | 2.13 | 2.13 | -3.18% | 7,248 |
| Sep 24, 2025 | 2.21 | 2.21 | 2.18 | 2.20 | 2.20 | - | 49,319 |
| Sep 23, 2025 | 2.20 | 2.23 | 2.20 | 2.20 | 2.20 | - | 66,184 |
| Sep 22, 2025 | 2.22 | 2.25 | 2.20 | 2.20 | 2.20 | - | 39,443 |