Thessaloniki Port Authority Societe Anonyme (ATH:OLTH)
Greece · Delayed Price · Currency is EUR 35.60
-0.80 (-2.20%)
Last updated: Sep 3, 2025, 11:56 AM EET
ATH:OLTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 37.70 | 37.70 | 36.20 | 36.40 | - | -3.19% | 2,460 |
| Sep 1, 2025 | 38.00 | 38.00 | 37.00 | 37.60 | - | -1.05% | 568 |
| Aug 29, 2025 | 37.90 | 38.00 | 37.00 | 38.00 | - | 0.26% | 2,708 |
| Aug 28, 2025 | 37.40 | 37.90 | 35.80 | 37.90 | - | 0.26% | 6,297 |
| Aug 27, 2025 | 37.90 | 38.70 | 37.60 | 37.80 | - | -0.53% | 1,631 |
| Aug 26, 2025 | 38.80 | 38.80 | 37.70 | 38.00 | - | -2.06% | 4,274 |
| Aug 25, 2025 | 37.10 | 38.80 | 37.10 | 38.80 | - | 4.58% | 11,218 |
| Aug 22, 2025 | 38.00 | 38.20 | 37.00 | 37.10 | - | 0.27% | 4,270 |
| Aug 21, 2025 | 35.80 | 37.00 | 35.50 | 37.00 | - | 4.52% | 4,714 |
| Aug 20, 2025 | 34.60 | 35.40 | 34.40 | 35.40 | - | 0.57% | 1,634 |
| Aug 19, 2025 | 35.00 | 35.20 | 34.50 | 35.20 | - | 0.57% | 640 |
| Aug 18, 2025 | 35.40 | 35.40 | 34.60 | 35.00 | - | -1.13% | 476 |
| Aug 14, 2025 | 35.60 | 35.90 | 34.50 | 35.40 | - | -0.28% | 2,089 |
| Aug 13, 2025 | 34.00 | 35.50 | 34.00 | 35.50 | - | 5.03% | 6,156 |
| Aug 12, 2025 | 34.00 | 34.00 | 33.50 | 33.80 | - | -0.29% | 832 |
| Aug 11, 2025 | 34.00 | 34.00 | 33.40 | 33.90 | - | 0.89% | 3,486 |
| Aug 8, 2025 | 33.60 | 33.60 | 33.30 | 33.60 | - | - | 1,015 |
| Aug 7, 2025 | 33.60 | 33.60 | 33.20 | 33.60 | - | - | 1,254 |
| Aug 6, 2025 | 33.50 | 33.70 | 33.10 | 33.60 | - | 1.82% | 1,040 |
| Aug 5, 2025 | 33.40 | 33.50 | 33.00 | 33.00 | - | -0.60% | 10,381 |
| Aug 4, 2025 | 33.50 | 33.50 | 33.10 | 33.20 | - | 0.61% | 651 |
| Aug 1, 2025 | 33.00 | 33.20 | 32.80 | 33.00 | - | - | 1,119 |
| Jul 31, 2025 | 33.00 | 33.60 | 32.90 | 33.00 | - | -1.20% | 1,990 |
| Jul 30, 2025 | 33.60 | 33.60 | 33.00 | 33.40 | - | 1.21% | 401 |
| Jul 29, 2025 | 33.10 | 33.10 | 32.80 | 33.00 | - | - | 6,269 |
| Jul 28, 2025 | 33.70 | 34.00 | 33.00 | 33.00 | - | -0.30% | 7,828 |
| Jul 25, 2025 | 33.90 | 33.90 | 32.90 | 33.10 | - | -0.60% | 5,176 |
| Jul 24, 2025 | 33.40 | 33.40 | 33.20 | 33.30 | - | -0.30% | 2,648 |
| Jul 23, 2025 | 33.30 | 33.70 | 33.30 | 33.40 | - | - | 3,300 |
| Jul 22, 2025 | 33.70 | 33.70 | 33.30 | 33.40 | - | - | 2,208 |
| Jul 21, 2025 | 33.50 | 33.60 | 33.20 | 33.40 | - | -0.30% | 1,057 |
| Jul 18, 2025 | 33.70 | 33.70 | 33.20 | 33.50 | - | -0.59% | 2,649 |
| Jul 17, 2025 | 34.00 | 34.00 | 33.30 | 33.70 | - | 0.60% | 2,510 |
| Jul 16, 2025 | 33.40 | 33.80 | 33.40 | 33.50 | - | 0.30% | 5,674 |
| Jul 15, 2025 | 33.70 | 33.70 | 33.20 | 33.40 | - | -0.89% | 6,738 |
| Jul 14, 2025 | 34.00 | 34.00 | 33.50 | 33.70 | - | -0.30% | 1,923 |
| Jul 11, 2025 | 33.70 | 34.30 | 33.60 | 33.80 | - | - | 1,401 |
| Jul 10, 2025 | 34.30 | 34.40 | 33.80 | 33.80 | - | -0.88% | 1,124 |
| Jul 9, 2025 | 34.40 | 34.40 | 33.40 | 34.10 | - | 0.89% | 3,421 |
| Jul 8, 2025 | 34.20 | 34.50 | 33.40 | 33.80 | - | 0.60% | 5,557 |
| Jul 7, 2025 | 34.00 | 34.30 | 33.20 | 33.60 | - | -0.59% | 1,948 |
| Jul 4, 2025 | 34.20 | 34.40 | 33.50 | 33.80 | - | 1.20% | 1,026 |
| Jul 3, 2025 | 34.10 | 34.40 | 33.40 | 33.40 | - | -1.18% | 4,876 |
| Jul 2, 2025 | 33.00 | 34.40 | 33.00 | 33.80 | - | 1.50% | 5,474 |
| Jul 1, 2025 | 34.00 | 34.00 | 33.20 | 33.30 | - | -1.48% | 2,562 |
| Jun 30, 2025 | 33.80 | 33.90 | 33.20 | 33.80 | - | - | 3,707 |
| Jun 27, 2025 | 34.20 | 34.20 | 33.60 | 33.80 | - | -1.46% | 2,208 |
| Jun 26, 2025 | 34.40 | 34.80 | 33.90 | 34.30 | - | 1.48% | 4,453 |
| Jun 25, 2025 | 34.10 | 34.10 | 33.70 | 33.80 | - | -0.29% | 690 |
| Jun 24, 2025 | 34.50 | 34.70 | 33.60 | 33.90 | - | -0.29% | 6,823 |