Athens Medical C.S.A. (ATH:IATR)
Greece · Delayed Price · Currency is EUR 1.580
-0.020 (-1.25%)
Jul 22, 2026, 5:09 PM EET
Athens Medical C.S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 18,850 |
| Jul 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 11,158 |
| Jul 20, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -1.83% | 1,461 |
| Jul 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | 852 |
| Jul 16, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | 2.47% | 7,000 |
| Jul 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.99% | 12,005 |
| Jul 14, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.76% | 28,149 |
| Jul 13, 2026 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | -5.03% | 12,981 |
| Jul 10, 2026 | 1.75 | 1.82 | 1.73 | 1.79 | 1.79 | 3.17% | 13,293 |
| Jul 9, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -2.25% | 3,206 |
| Jul 8, 2026 | 1.78 | 1.80 | 1.73 | 1.78 | 1.78 | -1.39% | 18,151 |
| Jul 7, 2026 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | 0.28% | 6,182 |
| Jul 6, 2026 | 1.79 | 1.84 | 1.77 | 1.80 | 1.80 | 0.28% | 17,279 |
| Jul 3, 2026 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | 1.99% | 15,951 |
| Jul 2, 2026 | 1.79 | 1.84 | 1.75 | 1.76 | 1.76 | -1.40% | 21,932 |
| Jul 1, 2026 | 1.85 | 1.89 | 1.77 | 1.78 | 1.78 | -3.78% | 24,733 |
| Jun 30, 2026 | 1.90 | 1.90 | 1.79 | 1.85 | 1.85 | -1.60% | 11,034 |
| Jun 29, 2026 | 1.79 | 1.92 | 1.75 | 1.88 | 1.88 | 5.62% | 40,441 |
| Jun 26, 2026 | 1.93 | 2.03 | 1.78 | 1.78 | 1.78 | -9.18% | 68,513 |
| Jun 25, 2026 | 1.78 | 2.19 | 1.78 | 1.96 | 1.96 | 11.68% | 201,096 |
| Jun 24, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | -0.28% | 3,426 |
| Jun 23, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 0.86% | 8,445 |
| Jun 22, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 0.29% | 3,372 |
| Jun 19, 2026 | 1.76 | 1.77 | 1.70 | 1.74 | 1.74 | -0.85% | 35,519 |
| Jun 18, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -0.28% | 1,505 |
| Jun 17, 2026 | 1.77 | 1.79 | 1.74 | 1.76 | 1.76 | -0.28% | 8,208 |
| Jun 16, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.28% | 3,800 |
| Jun 15, 2026 | 1.76 | 1.78 | 1.74 | 1.77 | 1.77 | - | 6,659 |
| Jun 12, 2026 | 1.80 | 1.80 | 1.74 | 1.77 | 1.77 | -1.12% | 14,154 |
| Jun 11, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 0.28% | 551 |
| Jun 10, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | 0.28% | 2,222 |
| Jun 9, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | - | 4,543 |
| Jun 8, 2026 | 1.78 | 1.79 | 1.75 | 1.78 | 1.78 | -1.11% | 3,800 |
| Jun 5, 2026 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | 0.84% | 16,499 |
| Jun 4, 2026 | 1.81 | 1.81 | 1.74 | 1.79 | 1.79 | -1.11% | 60,972 |
| Jun 3, 2026 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 0.28% | 9,229 |
| Jun 2, 2026 | 1.81 | 1.81 | 1.77 | 1.80 | 1.80 | 0.28% | 17,531 |
| May 29, 2026 | 1.81 | 1.81 | 1.76 | 1.80 | 1.80 | -0.28% | 15,532 |
| May 28, 2026 | 1.77 | 1.81 | 1.75 | 1.80 | 1.80 | 0.28% | 18,670 |
| May 27, 2026 | 1.82 | 1.82 | 1.76 | 1.80 | 1.80 | - | 3,208 |
| May 26, 2026 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 1.13% | 5,012 |
| May 25, 2026 | 1.77 | 1.80 | 1.76 | 1.78 | 1.78 | 0.28% | 4,557 |
| May 22, 2026 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -1.67% | 2,943 |
| May 21, 2026 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | 0.56% | 743 |
| May 20, 2026 | 1.81 | 1.81 | 1.75 | 1.79 | 1.79 | 0.85% | 2,102 |
| May 19, 2026 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | 0.85% | 1,926 |
| May 18, 2026 | 1.81 | 1.83 | 1.76 | 1.76 | 1.76 | -3.83% | 12,813 |
| May 15, 2026 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | 0.27% | 666 |
| May 14, 2026 | 1.81 | 1.83 | 1.79 | 1.83 | 1.83 | 0.83% | 3,822 |
| May 13, 2026 | 1.81 | 1.81 | 1.78 | 1.81 | 1.81 | 0.28% | 2,242 |