Athens Medical C.S.A. (ATH:IATR)
Greece · Delayed Price · Currency is EUR 2.020
-0.070 (-3.35%)
Sep 30, 2025, 5:18 PM EET
Athens Medical C.S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.08 | 2.13 | 2.02 | 2.02 | 2.02 | -3.35% | 25,051 |
| Sep 29, 2025 | 2.11 | 2.17 | 2.06 | 2.09 | 2.09 | 0.48% | 37,170 |
| Sep 26, 2025 | 2.20 | 2.20 | 2.05 | 2.08 | 2.08 | -2.35% | 11,433 |
| Sep 25, 2025 | 2.16 | 2.19 | 2.12 | 2.13 | 2.13 | -3.18% | 7,594 |
| Sep 24, 2025 | 2.21 | 2.21 | 2.18 | 2.20 | 2.20 | - | 49,667 |
| Sep 23, 2025 | 2.20 | 2.23 | 2.20 | 2.20 | 2.20 | - | 69,184 |
| Sep 22, 2025 | 2.22 | 2.25 | 2.20 | 2.20 | 2.20 | - | 40,390 |
| Sep 19, 2025 | 2.28 | 2.28 | 2.20 | 2.20 | 2.20 | -1.79% | 11,488 |
| Sep 18, 2025 | 2.22 | 2.26 | 2.21 | 2.24 | 2.24 | 1.82% | 16,292 |
| Sep 17, 2025 | 2.12 | 2.22 | 2.12 | 2.20 | 2.20 | 2.33% | 25,872 |
| Sep 16, 2025 | 2.10 | 2.16 | 2.06 | 2.15 | 2.15 | 4.37% | 61,675 |
| Sep 15, 2025 | 2.11 | 2.13 | 2.06 | 2.06 | 2.06 | -0.96% | 2,323 |
| Sep 12, 2025 | 2.07 | 2.10 | 2.02 | 2.08 | 2.08 | 2.46% | 8,149 |
| Sep 11, 2025 | 2.07 | 2.07 | 2.03 | 2.03 | 2.03 | - | 213 |
| Sep 10, 2025 | 2.02 | 2.06 | 1.98 | 2.03 | 2.03 | - | 22,040 |
| Sep 9, 2025 | 2.08 | 2.08 | 2.02 | 2.03 | 2.03 | -1.93% | 6,604 |
| Sep 8, 2025 | 2.09 | 2.09 | 2.02 | 2.07 | 2.07 | -0.96% | 7,302 |
| Sep 5, 2025 | 2.07 | 2.11 | 2.02 | 2.09 | 2.09 | 0.48% | 7,499 |
| Sep 4, 2025 | 2.12 | 2.12 | 2.04 | 2.08 | 2.08 | -0.48% | 10,147 |
| Sep 3, 2025 | 2.09 | 2.10 | 2.04 | 2.09 | 2.09 | 0.48% | 16,783 |
| Sep 2, 2025 | 2.20 | 2.20 | 2.06 | 2.08 | 2.08 | -3.70% | 11,031 |
| Sep 1, 2025 | 2.30 | 2.30 | 2.14 | 2.16 | 2.16 | -4.42% | 33,556 |
| Aug 29, 2025 | 2.12 | 2.35 | 2.12 | 2.26 | 2.26 | 3.67% | 2,360,338 |
| Aug 28, 2025 | 2.13 | 2.20 | 2.07 | 2.18 | 2.18 | 2.35% | 239,821 |
| Aug 27, 2025 | 2.23 | 2.23 | 2.12 | 2.13 | 2.13 | -1.84% | 12,414 |
| Aug 26, 2025 | 2.15 | 2.20 | 2.12 | 2.17 | 2.17 | - | 11,942 |
| Aug 25, 2025 | 2.22 | 2.25 | 2.17 | 2.17 | 2.17 | -2.25% | 37,888 |
| Aug 22, 2025 | 2.22 | 2.26 | 2.21 | 2.22 | 2.22 | - | 1,285 |
| Aug 21, 2025 | 2.20 | 2.28 | 2.20 | 2.22 | 2.22 | -0.45% | 11,145 |
| Aug 20, 2025 | 2.24 | 2.28 | 2.20 | 2.23 | 2.23 | -1.33% | 4,590 |
| Aug 19, 2025 | 2.32 | 2.32 | 2.25 | 2.26 | 2.26 | -1.74% | 13,382 |
| Aug 18, 2025 | 2.25 | 2.30 | 2.17 | 2.30 | 2.30 | 2.22% | 28,900 |
| Aug 14, 2025 | 2.16 | 2.25 | 2.11 | 2.25 | 2.25 | 6.13% | 58,320 |
| Aug 13, 2025 | 2.10 | 2.13 | 2.07 | 2.12 | 2.12 | -0.47% | 8,564 |
| Aug 12, 2025 | 2.15 | 2.15 | 2.10 | 2.13 | 2.13 | -0.93% | 9,790 |
| Aug 11, 2025 | 2.08 | 2.18 | 2.07 | 2.15 | 2.15 | 3.86% | 61,709 |
| Aug 8, 2025 | 2.00 | 2.07 | 1.98 | 2.07 | 2.07 | 1.47% | 18,726 |
| Aug 7, 2025 | 1.97 | 2.05 | 1.97 | 2.04 | 2.04 | 0.99% | 7,667 |
| Aug 6, 2025 | 2.04 | 2.04 | 1.96 | 2.02 | 2.02 | - | 21,471 |
| Aug 5, 2025 | 2.02 | 2.02 | 1.97 | 2.02 | 2.02 | 1.00% | 7,663 |
| Aug 4, 2025 | 2.03 | 2.03 | 1.96 | 2.00 | 2.00 | 0.50% | 2,313 |
| Aug 1, 2025 | 2.05 | 2.05 | 1.96 | 1.99 | 1.99 | -2.45% | 26,782 |
| Jul 31, 2025 | 2.03 | 2.06 | 2.00 | 2.04 | 2.04 | 1.49% | 21,466 |
| Jul 30, 2025 | 2.05 | 2.05 | 1.99 | 2.01 | 2.01 | -0.99% | 22,350 |
| Jul 29, 2025 | 1.98 | 2.03 | 1.95 | 2.03 | 2.03 | 1.50% | 22,900 |
| Jul 28, 2025 | 1.95 | 2.05 | 1.91 | 2.00 | 2.00 | 4.71% | 111,202 |
| Jul 25, 2025 | 1.88 | 1.94 | 1.87 | 1.91 | 1.91 | 1.06% | 23,175 |
| Jul 24, 2025 | 1.93 | 1.94 | 1.87 | 1.89 | 1.89 | - | 14,709 |
| Jul 23, 2025 | 1.82 | 1.90 | 1.82 | 1.89 | 1.89 | 5.00% | 28,230 |
| Jul 22, 2025 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -2.17% | 4,272 |