Thessaloniki Port Authority Societe Anonyme (ATH:OLTH)
Greece · Delayed Price · Currency is EUR 36.80
+1.90 (5.44%)
At close: Apr 8, 2026
ATH:OLTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 35.70 | 36.90 | 35.50 | 36.80 | 36.80 | 5.44% | 1,081 |
| Apr 7, 2026 | 34.90 | 35.00 | 34.80 | 34.90 | 34.90 | 1.75% | 389 |
| Apr 2, 2026 | 34.80 | 34.80 | 34.10 | 34.30 | 34.30 | -1.72% | 303 |
| Apr 1, 2026 | 35.20 | 35.20 | 34.50 | 34.90 | 34.90 | 1.45% | 486 |
| Mar 31, 2026 | 33.60 | 34.40 | 33.20 | 34.40 | 34.40 | 2.38% | 1,316 |
| Mar 30, 2026 | 34.30 | 34.30 | 33.20 | 33.60 | 33.60 | -2.04% | 1,530 |
| Mar 27, 2026 | 34.50 | 34.90 | 34.00 | 34.30 | 34.30 | -3.65% | 1,699 |
| Mar 26, 2026 | 35.60 | 35.60 | 34.60 | 35.60 | 35.60 | 0.28% | 73 |
| Mar 24, 2026 | 35.70 | 35.70 | 35.50 | 35.50 | 35.50 | - | 45 |
| Mar 23, 2026 | 34.90 | 35.50 | 34.30 | 35.50 | 35.50 | 1.72% | 493 |
| Mar 20, 2026 | 35.00 | 35.20 | 34.50 | 34.90 | 34.90 | 1.75% | 1,219 |
| Mar 19, 2026 | 36.10 | 36.10 | 34.30 | 34.30 | 34.30 | -4.99% | 1,541 |
| Mar 18, 2026 | 36.00 | 36.10 | 35.50 | 36.10 | 36.10 | - | 74 |
| Mar 17, 2026 | 36.90 | 36.90 | 35.40 | 36.10 | 36.10 | - | 1,606 |
| Mar 16, 2026 | 35.80 | 36.10 | 35.30 | 36.10 | 36.10 | - | 312 |
| Mar 13, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | 91 |
| Mar 12, 2026 | 36.10 | 36.10 | 35.60 | 36.10 | 36.10 | - | 296 |
| Mar 11, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | - |
| Mar 10, 2026 | 35.20 | 36.30 | 35.00 | 36.10 | 36.10 | 3.44% | 1,805 |
| Mar 9, 2026 | 35.60 | 35.60 | 34.10 | 34.90 | 34.90 | -2.51% | 2,982 |
| Mar 6, 2026 | 35.10 | 36.10 | 35.10 | 35.80 | 35.80 | -0.56% | 322 |
| Mar 5, 2026 | 36.10 | 36.20 | 35.00 | 36.00 | 36.00 | 1.41% | 945 |
| Mar 4, 2026 | 34.90 | 36.20 | 34.50 | 35.50 | 35.50 | 2.90% | 1,587 |
| Mar 3, 2026 | 35.00 | 35.00 | 34.00 | 34.50 | 34.50 | -5.48% | 2,858 |
| Mar 2, 2026 | 36.80 | 36.80 | 35.70 | 36.50 | 36.50 | -3.18% | 1,236 |
| Feb 27, 2026 | 37.80 | 38.20 | 36.80 | 37.70 | 37.70 | -0.26% | 4,779 |
| Feb 26, 2026 | 37.30 | 37.90 | 37.10 | 37.80 | 37.80 | 1.61% | 389 |
| Feb 25, 2026 | 37.00 | 37.90 | 36.90 | 37.20 | 37.20 | 0.81% | 1,732 |
| Feb 24, 2026 | 37.00 | 37.00 | 36.50 | 36.90 | 36.90 | -0.27% | 479 |
| Feb 20, 2026 | 36.10 | 37.00 | 36.10 | 37.00 | 37.00 | 0.54% | 110 |
| Feb 19, 2026 | 37.00 | 37.00 | 35.70 | 36.80 | 36.80 | -0.27% | 309 |
| Feb 18, 2026 | 36.10 | 37.00 | 36.00 | 36.90 | 36.90 | 1.10% | 849 |
| Feb 17, 2026 | 36.80 | 36.80 | 36.30 | 36.50 | 36.50 | -0.82% | 215 |
| Feb 16, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | - | 757 |
| Feb 13, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -0.81% | 20 |
| Feb 12, 2026 | 37.10 | 37.10 | 36.40 | 37.10 | 37.10 | - | 2,418 |
| Feb 11, 2026 | 37.20 | 37.20 | 37.00 | 37.10 | 37.10 | - | 174 |
| Feb 10, 2026 | 36.50 | 37.20 | 36.40 | 37.10 | 37.10 | 0.27% | 2,139 |
| Feb 9, 2026 | 37.10 | 37.20 | 36.50 | 37.00 | 37.00 | -0.27% | 250 |
| Feb 6, 2026 | 37.60 | 38.00 | 36.90 | 37.10 | 37.10 | -1.33% | 3,207 |
| Feb 5, 2026 | 37.40 | 37.60 | 37.00 | 37.60 | 37.60 | 1.62% | 1,564 |
| Feb 4, 2026 | 36.60 | 37.00 | 36.50 | 37.00 | 37.00 | 1.09% | 629 |
| Feb 3, 2026 | 36.90 | 36.90 | 36.50 | 36.60 | 36.60 | - | 1,004 |
| Feb 2, 2026 | 36.50 | 37.00 | 36.50 | 36.60 | 36.60 | -1.08% | 1,671 |
| Jan 30, 2026 | 36.50 | 37.20 | 36.50 | 37.00 | 37.00 | -1.33% | 375 |
| Jan 29, 2026 | 37.50 | 37.50 | 36.90 | 37.50 | 37.50 | - | 218 |
| Jan 28, 2026 | 37.80 | 37.90 | 37.00 | 37.50 | 37.50 | -0.79% | 2,355 |
| Jan 27, 2026 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 0.80% | 571 |
| Jan 26, 2026 | 37.20 | 37.50 | 37.00 | 37.50 | 37.50 | 1.35% | 3,198 |
| Jan 23, 2026 | 37.20 | 37.20 | 36.50 | 37.00 | 37.00 | - | 533 |