Athens Medical C.S.A. (ATH:IATR)
Greece · Delayed Price · Currency is EUR 1.880
-0.020 (-1.06%)
Nov 7, 2025, 5:09 PM EET
Athens Medical C.S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.89 | 1.89 | 1.82 | 1.88 | 1.88 | - | 5,283 |
| 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 | - | 2,808 |
| Nov 4, 2025 | 1.87 | 1.90 | 1.85 | 1.90 | 1.90 | - | 2,716 |
| Nov 3, 2025 | 1.89 | 1.92 | 1.87 | 1.90 | 1.90 | 0.53% | 6,856 |
| Oct 31, 2025 | 1.90 | 1.90 | 1.78 | 1.89 | 1.89 | -0.53% | 19,303 |
| Oct 30, 2025 | 1.92 | 1.92 | 1.84 | 1.90 | 1.90 | - | 6,322 |
| Oct 29, 2025 | 1.85 | 1.92 | 1.85 | 1.90 | 1.90 | 1.06% | 3,058 |
| Oct 27, 2025 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | - | 1,499 |
| Oct 24, 2025 | 1.89 | 1.89 | 1.84 | 1.88 | 1.88 | 0.53% | 1,630 |
| Oct 23, 2025 | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | - | 2,006 |
| Oct 22, 2025 | 1.86 | 1.87 | 1.82 | 1.87 | 1.87 | 1.08% | 6,731 |
| Oct 21, 2025 | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | 1.09% | 4,953 |
| Oct 20, 2025 | 1.90 | 1.90 | 1.81 | 1.83 | 1.83 | -1.61% | 9,901 |
| Oct 17, 2025 | 1.84 | 1.86 | 1.77 | 1.86 | 1.86 | - | 28,159 |
| Oct 16, 2025 | 1.91 | 1.91 | 1.85 | 1.86 | 1.86 | -2.11% | 7,528 |
| Oct 15, 2025 | 1.90 | 1.90 | 1.86 | 1.90 | 1.90 | 0.53% | 5,151 |
| Oct 14, 2025 | 1.92 | 1.93 | 1.87 | 1.89 | 1.89 | -2.07% | 6,964 |
| Oct 13, 2025 | 1.92 | 1.93 | 1.89 | 1.93 | 1.93 | -0.52% | 8,285 |
| Oct 10, 2025 | 1.96 | 1.96 | 1.89 | 1.94 | 1.94 | 0.52% | 8,429 |
| Oct 9, 2025 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -1.03% | 5,276 |
| Oct 8, 2025 | 1.95 | 1.97 | 1.90 | 1.95 | 1.95 | 1.56% | 9,988 |
| Oct 7, 2025 | 1.95 | 1.99 | 1.92 | 1.92 | 1.92 | -3.03% | 10,533 |
| Oct 6, 2025 | 1.98 | 1.98 | 1.93 | 1.98 | 1.98 | - | 8,169 |
| Oct 3, 2025 | 2.00 | 2.02 | 1.97 | 1.98 | 1.98 | - | 10,133 |
| Oct 2, 2025 | 1.97 | 1.98 | 1.87 | 1.98 | 1.98 | 1.54% | 39,010 |
| Oct 1, 2025 | 2.00 | 2.00 | 1.94 | 1.95 | 1.95 | -3.47% | 82,671 |
| 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 |