Athens Medical C.S.A. (ATH:IATR)
Greece · Delayed Price · Currency is EUR 1.870
-0.030 (-1.58%)
At close: Feb 27, 2026
Athens Medical C.S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.93 | 1.93 | 1.85 | 1.87 | 1.87 | -1.58% | 3,295 |
| Feb 26, 2026 | 1.87 | 1.91 | 1.87 | 1.90 | 1.90 | 0.80% | 1,891 |
| Feb 25, 2026 | 1.89 | 1.90 | 1.86 | 1.89 | 1.89 | 0.27% | 8,149 |
| Feb 24, 2026 | 1.89 | 1.90 | 1.86 | 1.88 | 1.88 | -1.05% | 3,479 |
| Feb 20, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 866 |
| Feb 19, 2026 | 1.93 | 1.93 | 1.85 | 1.89 | 1.89 | -0.53% | 9,933 |
| Feb 18, 2026 | 1.93 | 1.93 | 1.87 | 1.90 | 1.90 | 0.26% | 12,183 |
| Feb 17, 2026 | 1.91 | 1.91 | 1.86 | 1.90 | 1.90 | - | 1,396 |
| Feb 16, 2026 | 1.89 | 1.93 | 1.87 | 1.90 | 1.90 | -0.26% | 4,085 |
| Feb 13, 2026 | 1.90 | 1.94 | 1.87 | 1.90 | 1.90 | -1.55% | 2,467 |
| Feb 12, 2026 | 1.94 | 1.94 | 1.90 | 1.93 | 1.93 | 1.31% | 1,824 |
| Feb 11, 2026 | 1.94 | 1.96 | 1.89 | 1.91 | 1.91 | -1.80% | 5,023 |
| Feb 10, 2026 | 1.94 | 1.98 | 1.88 | 1.94 | 1.94 | 2.37% | 4,724 |
| Feb 9, 2026 | 1.94 | 1.96 | 1.90 | 1.90 | 1.90 | -3.32% | 20,812 |
| Feb 6, 2026 | 1.98 | 1.98 | 1.91 | 1.96 | 1.96 | -0.76% | 6,471 |
| Feb 5, 2026 | 1.94 | 1.98 | 1.93 | 1.98 | 1.98 | -0.50% | 4,877 |
| Feb 4, 2026 | 1.98 | 2.00 | 1.94 | 1.99 | 1.99 | 0.76% | 26,735 |
| Feb 3, 2026 | 1.94 | 1.97 | 1.93 | 1.97 | 1.97 | 2.07% | 5,629 |
| Feb 2, 2026 | 1.93 | 1.93 | 1.90 | 1.93 | 1.93 | 0.52% | 3,099 |
| Jan 30, 2026 | 1.94 | 1.96 | 1.90 | 1.92 | 1.92 | -0.78% | 9,180 |
| Jan 29, 2026 | 1.96 | 1.96 | 1.91 | 1.94 | 1.94 | 1.04% | 11,023 |
| Jan 28, 2026 | 1.98 | 1.98 | 1.91 | 1.92 | 1.92 | -2.30% | 37,172 |
| Jan 27, 2026 | 1.99 | 1.99 | 1.93 | 1.96 | 1.96 | -0.25% | 7,155 |
| Jan 26, 2026 | 1.94 | 1.98 | 1.94 | 1.97 | 1.97 | -0.25% | 2,077 |
| Jan 23, 2026 | 1.95 | 1.99 | 1.93 | 1.97 | 1.97 | 0.77% | 6,865 |
| Jan 22, 2026 | 1.98 | 1.99 | 1.93 | 1.96 | 1.96 | 0.77% | 14,077 |
| Jan 21, 2026 | 1.92 | 1.96 | 1.90 | 1.94 | 1.94 | - | 15,625 |
| Jan 20, 2026 | 2.00 | 2.00 | 1.91 | 1.94 | 1.94 | -2.02% | 6,113 |
| Jan 19, 2026 | 1.96 | 1.99 | 1.96 | 1.98 | 1.98 | -0.50% | 2,178 |
| Jan 16, 2026 | 1.99 | 2.01 | 1.94 | 1.99 | 1.99 | -0.50% | 28,792 |
| Jan 15, 2026 | 2.01 | 2.02 | 1.98 | 2.00 | 2.00 | - | 9,099 |
| Jan 14, 2026 | 1.99 | 2.03 | 1.99 | 2.00 | 2.00 | -1.48% | 8,711 |
| Jan 13, 2026 | 2.04 | 2.04 | 2.00 | 2.03 | 2.03 | - | 9,031 |
| Jan 12, 2026 | 2.01 | 2.06 | 2.00 | 2.03 | 2.03 | - | 15,722 |
| Jan 9, 2026 | 2.01 | 2.06 | 2.00 | 2.03 | 2.03 | -0.49% | 5,552 |
| Jan 8, 2026 | 2.03 | 2.07 | 2.00 | 2.04 | 2.04 | -0.97% | 15,290 |
| Jan 7, 2026 | 2.01 | 2.07 | 1.98 | 2.06 | 2.06 | 2.49% | 33,202 |
| Jan 5, 2026 | 1.96 | 2.01 | 1.96 | 2.01 | 2.01 | 0.75% | 6,879 |
| Jan 2, 2026 | 1.99 | 2.01 | 1.95 | 2.00 | 2.00 | 0.76% | 10,240 |
| Dec 31, 2025 | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | 0.76% | 12,233 |
| Dec 30, 2025 | 1.89 | 1.97 | 1.89 | 1.97 | 1.97 | 2.88% | 16,218 |
| Dec 29, 2025 | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | -0.26% | 4,047 |
| 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 |