Thessaloniki Port Authority Societe Anonyme (ATH:OLTH)
Greece · Delayed Price · Currency is EUR 38.40
+1.50 (4.07%)
At close: Dec 22, 2025
ATH:OLTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 37.00 | 38.40 | 37.00 | 38.40 | 38.40 | 4.07% | 7,731 |
| Dec 19, 2025 | 35.50 | 37.30 | 35.50 | 36.90 | 36.90 | 3.07% | 3,606 |
| Dec 18, 2025 | 35.90 | 35.90 | 35.20 | 35.80 | 35.80 | -0.28% | 474 |
| Dec 17, 2025 | 35.30 | 36.20 | 35.30 | 35.90 | 35.90 | 0.28% | 363 |
| Dec 16, 2025 | 35.50 | 36.00 | 35.50 | 35.80 | 35.80 | 0.85% | 16,163 |
| Dec 15, 2025 | 35.20 | 35.50 | 35.10 | 35.50 | 35.50 | 0.28% | 513 |
| Dec 12, 2025 | 36.00 | 36.00 | 34.60 | 35.40 | 35.40 | -1.67% | 1,426 |
| Dec 11, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 0.28% | 527 |
| Dec 10, 2025 | 35.40 | 35.90 | 34.60 | 35.90 | 35.90 | 2.28% | 1,393 |
| Dec 9, 2025 | 35.40 | 35.40 | 35.00 | 35.10 | 35.10 | -0.57% | 267 |
| Dec 8, 2025 | 35.20 | 35.50 | 34.70 | 35.30 | 35.30 | 0.28% | 476 |
| Dec 5, 2025 | 35.20 | 35.40 | 35.00 | 35.20 | 35.20 | - | 838 |
| Dec 4, 2025 | 34.20 | 35.20 | 34.20 | 35.20 | 35.20 | 0.28% | 40 |
| Dec 3, 2025 | 34.80 | 35.40 | 34.60 | 35.10 | 35.10 | 0.57% | 3,158 |
| Dec 2, 2025 | 34.50 | 34.90 | 34.00 | 34.90 | 34.90 | 0.87% | 2,192 |
| Dec 1, 2025 | 33.90 | 34.70 | 33.60 | 34.60 | 34.60 | -0.57% | 4,099 |
| Nov 28, 2025 | 35.00 | 35.40 | 34.80 | 34.80 | 34.80 | -0.57% | 3,027 |
| Nov 27, 2025 | 35.00 | 35.30 | 34.80 | 35.00 | 35.00 | 0.29% | 834 |
| Nov 26, 2025 | 35.40 | 35.50 | 34.90 | 34.90 | 34.90 | - | 872 |
| Nov 25, 2025 | 35.00 | 35.00 | 34.40 | 34.90 | 34.90 | 0.87% | 1,505 |
| Nov 24, 2025 | 34.80 | 34.80 | 34.40 | 34.60 | 34.60 | 0.87% | 504 |
| Nov 21, 2025 | 34.00 | 34.80 | 34.00 | 34.30 | 34.30 | 0.59% | 150 |
| Nov 20, 2025 | 34.90 | 34.90 | 34.10 | 34.10 | 34.10 | - | 2,480 |
| Nov 19, 2025 | 34.10 | 34.40 | 34.00 | 34.10 | 34.10 | -0.29% | 140 |
| Nov 18, 2025 | 34.40 | 34.50 | 34.20 | 34.20 | 34.20 | -1.16% | 4,676 |
| Nov 17, 2025 | 34.70 | 34.70 | 33.70 | 34.60 | 34.60 | - | 1,263 |
| Nov 14, 2025 | 35.00 | 35.00 | 33.90 | 34.60 | 34.60 | -1.14% | 1,578 |
| Nov 13, 2025 | 34.10 | 35.40 | 34.10 | 35.00 | 35.00 | 2.94% | 2,208 |
| Nov 12, 2025 | 33.70 | 34.20 | 33.70 | 34.00 | 34.00 | 1.19% | 2,896 |
| Nov 11, 2025 | 33.90 | 34.20 | 33.30 | 33.60 | 33.60 | -0.59% | 1,239 |
| Nov 10, 2025 | 33.90 | 34.50 | 33.00 | 33.80 | 33.80 | -0.29% | 983 |
| Nov 7, 2025 | 34.40 | 34.60 | 33.10 | 33.90 | 33.90 | -2.31% | 2,521 |
| Nov 6, 2025 | 35.80 | 35.80 | 34.70 | 34.70 | 34.70 | -1.98% | 3,410 |
| Nov 5, 2025 | 36.00 | 36.00 | 35.00 | 35.40 | 35.40 | -1.12% | 1,302 |
| Nov 4, 2025 | 36.00 | 36.20 | 35.10 | 35.80 | 35.80 | -1.38% | 1,690 |
| Nov 3, 2025 | 36.90 | 36.90 | 36.10 | 36.30 | 36.30 | -1.63% | 1,371 |
| Oct 31, 2025 | 36.70 | 37.00 | 36.70 | 36.90 | 36.90 | 0.54% | 2,151 |
| Oct 30, 2025 | 36.10 | 36.70 | 36.00 | 36.70 | 36.70 | 0.82% | 1,486 |
| Oct 29, 2025 | 36.70 | 37.10 | 36.40 | 36.40 | 36.40 | -1.09% | 5,584 |
| Oct 27, 2025 | 36.70 | 36.90 | 36.00 | 36.80 | 36.80 | 0.27% | 1,661 |
| Oct 24, 2025 | 36.60 | 36.80 | 36.40 | 36.70 | 36.70 | 0.55% | 1,973 |
| Oct 23, 2025 | 36.50 | 36.50 | 36.10 | 36.50 | 36.50 | 0.27% | 470 |
| Oct 22, 2025 | 36.40 | 36.40 | 36.00 | 36.40 | 36.40 | 1.11% | 2,541 |
| Oct 21, 2025 | 36.10 | 36.10 | 35.60 | 36.00 | 36.00 | 1.12% | 1,529 |
| Oct 20, 2025 | 36.50 | 36.50 | 35.20 | 35.60 | 35.60 | 0.85% | 2,676 |
| Oct 17, 2025 | 34.50 | 35.30 | 34.10 | 35.30 | 35.30 | -0.56% | 871 |
| Oct 16, 2025 | 35.10 | 35.50 | 34.50 | 35.50 | 35.50 | -0.28% | 1,377 |
| Oct 15, 2025 | 35.90 | 35.90 | 35.10 | 35.60 | 35.60 | 0.56% | 456 |
| Oct 14, 2025 | 36.00 | 36.00 | 35.00 | 35.40 | 35.40 | -1.12% | 266 |
| Oct 13, 2025 | 36.00 | 36.00 | 35.20 | 35.80 | 35.80 | -0.56% | 1,274 |