Athens Medical C.S.A. (ATH:IATR)
Greece · Delayed Price · Currency is EUR 1.430
+0.030 (2.14%)
Oct 13, 2026, 5:13 PM EET
Athens Medical C.S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | 6,315 |
| Oct 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.11% | 36,351 |
| Oct 9, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 1.39% | 2,000 |
| Oct 8, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | 1,231 |
| Oct 7, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -2.63% | 5,765 |
| Oct 6, 2026 | 1.50 | 1.50 | 1.50 | 1.52 | 1.52 | - | 20 |
| Oct 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 700 |
| Oct 2, 2026 | 1.50 | 1.50 | 1.50 | 1.53 | 1.53 | - | 301 |
| Oct 1, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | 4,530 |
| Sep 30, 2026 | 1.51 | 1.51 | 1.51 | 1.50 | 1.50 | - | 267 |
| Sep 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,040 |
| Sep 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,631 |
| Sep 25, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | - | 655 |
| Sep 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,370 |
| Sep 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,000 |
| Sep 22, 2026 | 1.53 | 1.53 | 1.53 | 1.50 | 1.50 | - | 80 |
| Sep 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 3,060 |
| Sep 18, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 590 |
| Sep 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 2,506 |
| Sep 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 10,572 |
| Sep 15, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -1.29% | 1,159 |
| Sep 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 7,772 |
| Sep 11, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | 5,810 |
| Sep 10, 2026 | 1.59 | 1.59 | 1.59 | 1.58 | 1.58 | - | 30 |
| Sep 9, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 0.64% | 9,250 |
| Sep 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | 4,500 |
| Sep 4, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 80 |
| Sep 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 1,569 |
| Sep 1, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 9,400 |
| Aug 31, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 5,760 |
| Aug 28, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 8,752 |
| Aug 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 3,419 |
| Aug 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 5,640 |
| Aug 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 12,185 |
| Aug 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 2,655 |
| Aug 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,100 |
| Aug 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 4,000 |
| Aug 19, 2026 | 1.62 | 1.62 | 1.62 | 1.60 | 1.60 | - | 25 |
| Aug 18, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | - | 305 |
| Aug 17, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | -0.62% | 6,150 |
| Aug 14, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.23% | 1,390 |
| Aug 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 1,050 |
| Aug 12, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | 2,600 |
| Aug 11, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 4,330 |
| Aug 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 2,125 |
| Aug 7, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 2,599 |
| Aug 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 3,300 |
| Aug 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2,400 |