Athens Medical C.S.A. (ATH:IATR)
Greece · Delayed Price · Currency is EUR 1.800
+0.010 (0.56%)
May 21, 2026, 5:09 PM EET
Athens Medical C.S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | - | 0.56% | 700 |
| 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 |
| May 12, 2026 | 1.80 | 1.81 | 1.78 | 1.81 | 1.81 | 1.69% | 4,235 |
| May 11, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | 1.14% | 5,776 |
| May 8, 2026 | 1.77 | 1.79 | 1.74 | 1.76 | 1.76 | -0.85% | 6,705 |
| May 7, 2026 | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | -1.67% | 12,105 |
| May 6, 2026 | 1.82 | 1.84 | 1.78 | 1.80 | 1.80 | -0.55% | 21,919 |
| May 5, 2026 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | 1.12% | 7,382 |
| May 4, 2026 | 1.87 | 1.90 | 1.79 | 1.79 | 1.79 | -5.79% | 25,481 |
| Apr 30, 2026 | 1.88 | 1.94 | 1.86 | 1.90 | 1.90 | -1.55% | 8,035 |
| Apr 29, 2026 | 1.98 | 1.98 | 1.90 | 1.93 | 1.93 | -0.77% | 7,943 |
| Apr 28, 2026 | 1.95 | 2.02 | 1.91 | 1.95 | 1.95 | -1.27% | 19,371 |
| Apr 27, 2026 | 1.98 | 1.98 | 1.94 | 1.97 | 1.97 | 1.03% | 9,855 |
| Apr 24, 2026 | 1.98 | 1.98 | 1.93 | 1.95 | 1.95 | -1.02% | 9,104 |
| Apr 23, 2026 | 1.96 | 1.99 | 1.92 | 1.97 | 1.97 | -0.25% | 9,787 |
| Apr 22, 2026 | 1.94 | 1.98 | 1.92 | 1.98 | 1.98 | 0.77% | 20,796 |
| Apr 21, 2026 | 1.89 | 1.99 | 1.83 | 1.96 | 1.96 | 5.09% | 25,908 |
| Apr 20, 2026 | 2.05 | 2.05 | 1.83 | 1.87 | 1.87 | 3.61% | 26,184 |
| Apr 17, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 1.98% | 4,413 |
| Apr 16, 2026 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | - | 17,696 |
| Apr 15, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | 0.86% | 7,948 |
| Apr 14, 2026 | 1.72 | 1.77 | 1.72 | 1.75 | 1.75 | 0.29% | 1,655 |
| Apr 9, 2026 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | -0.29% | 304 |
| Apr 8, 2026 | 1.74 | 1.78 | 1.74 | 1.75 | 1.75 | 2.64% | 5,214 |
| Apr 7, 2026 | 1.69 | 1.72 | 1.67 | 1.71 | 1.71 | 0.59% | 12,344 |
| Apr 2, 2026 | 1.72 | 1.72 | 1.67 | 1.70 | 1.70 | -2.02% | 4,658 |
| Apr 1, 2026 | 1.70 | 1.74 | 1.70 | 1.73 | 1.73 | 1.76% | 9,005 |
| Mar 31, 2026 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | 1.49% | 15,348 |
| Mar 30, 2026 | 1.67 | 1.68 | 1.58 | 1.68 | 1.68 | 1.82% | 2,022,236 |
| Mar 27, 2026 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | -0.30% | 864 |
| Mar 26, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | - | 1,347 |
| Mar 24, 2026 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | - | 11,407 |
| Mar 23, 2026 | 1.69 | 1.69 | 1.63 | 1.65 | 1.65 | -2.37% | 14,321 |
| Mar 20, 2026 | 1.72 | 1.72 | 1.63 | 1.69 | 1.69 | 0.90% | 2,606 |
| Mar 19, 2026 | 1.72 | 1.72 | 1.63 | 1.68 | 1.68 | -2.62% | 6,046 |
| Mar 18, 2026 | 1.78 | 1.78 | 1.70 | 1.72 | 1.72 | -1.71% | 4,567 |
| Mar 17, 2026 | 1.73 | 1.76 | 1.71 | 1.75 | 1.75 | 2.34% | 9,018 |
| Mar 16, 2026 | 1.71 | 1.73 | 1.66 | 1.71 | 1.71 | 0.29% | 2,131 |
| Mar 13, 2026 | 1.63 | 1.73 | 1.63 | 1.71 | 1.71 | 3.96% | 8,753 |
| Mar 12, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -2.38% | 4,962 |
| Mar 11, 2026 | 1.67 | 1.68 | 1.62 | 1.68 | 1.68 | 0.30% | 8,580 |
| Mar 10, 2026 | 1.65 | 1.68 | 1.63 | 1.68 | 1.68 | 3.08% | 7,554 |
| Mar 9, 2026 | 1.65 | 1.65 | 1.57 | 1.63 | 1.63 | -2.99% | 33,935 |
| Mar 6, 2026 | 1.75 | 1.75 | 1.60 | 1.68 | 1.68 | -2.05% | 14,976 |
| Mar 5, 2026 | 1.73 | 1.75 | 1.67 | 1.71 | 1.71 | 1.18% | 6,103 |