Thessaloniki Port Authority Societe Anonyme (ATH:OLTH)
35.30
-0.20 (-0.56%)
At close: Oct 17, 2025
ATH:OLTH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Oct 10, 2025 | 35.80 | 36.40 | 35.80 | 36.00 | 36.00 | -1.10% | 1,753 |
Oct 9, 2025 | 36.30 | 36.40 | 36.00 | 36.40 | 36.40 | - | 229 |
Oct 8, 2025 | 36.50 | 36.50 | 35.50 | 36.40 | 36.40 | -0.27% | 1,290 |
Oct 7, 2025 | 35.70 | 36.50 | 35.30 | 36.50 | 36.50 | 2.24% | 1,488 |
Oct 6, 2025 | 35.50 | 35.70 | 35.00 | 35.70 | 35.70 | 0.28% | 163 |
Oct 3, 2025 | 36.00 | 36.10 | 35.20 | 35.60 | 35.60 | -0.84% | 860 |
Oct 2, 2025 | 36.00 | 36.00 | 35.90 | 35.90 | 35.90 | -1.37% | 325 |
Oct 1, 2025 | 36.50 | 36.50 | 35.80 | 36.40 | 36.40 | 0.28% | 344 |
Sep 30, 2025 | 36.00 | 36.30 | 36.00 | 36.30 | 36.30 | -1.36% | 461 |
Sep 29, 2025 | 36.10 | 36.80 | 35.80 | 36.80 | 36.80 | 0.82% | 725 |
Sep 26, 2025 | 37.20 | 37.20 | 36.20 | 36.50 | 36.50 | - | 630 |
Sep 25, 2025 | 36.50 | 36.60 | 35.90 | 36.50 | 36.50 | -1.08% | 1,765 |
Sep 24, 2025 | 37.50 | 37.50 | 36.40 | 36.90 | 36.90 | -1.07% | 720 |
Sep 23, 2025 | 36.10 | 37.50 | 36.10 | 37.30 | 37.30 | 1.08% | 509 |
Sep 22, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 261 |
Sep 19, 2025 | 36.70 | 37.20 | 36.10 | 36.90 | 36.90 | 0.54% | 2,794 |
Sep 18, 2025 | 36.30 | 36.70 | 36.00 | 36.70 | 36.70 | - | 381 |
Sep 17, 2025 | 36.70 | 36.80 | 35.00 | 36.70 | 36.70 | - | 2,355 |
Sep 16, 2025 | 36.50 | 37.10 | 36.20 | 36.70 | 36.70 | 0.55% | 3,795 |
Sep 15, 2025 | 36.40 | 37.00 | 35.70 | 36.50 | 36.50 | 0.27% | 7,595 |
Sep 12, 2025 | 36.60 | 36.60 | 35.70 | 36.40 | 36.40 | -0.55% | 727 |
Sep 11, 2025 | 36.10 | 36.60 | 36.10 | 36.60 | 36.60 | 1.67% | 2,251 |
Sep 10, 2025 | 35.30 | 36.00 | 35.30 | 36.00 | 36.00 | 1.12% | 4,204 |
Sep 9, 2025 | 35.00 | 35.60 | 35.00 | 35.60 | 35.60 | 1.14% | 937 |
Sep 8, 2025 | 35.50 | 35.60 | 34.90 | 35.20 | 35.20 | 0.57% | 1,359 |
Sep 5, 2025 | 35.70 | 35.70 | 34.90 | 35.00 | 35.00 | -0.28% | 642 |
Sep 4, 2025 | 35.50 | 35.80 | 35.00 | 35.10 | 35.10 | -1.13% | 1,791 |
Sep 3, 2025 | 36.30 | 36.30 | 35.00 | 35.50 | 35.50 | -2.47% | 10,750 |
Sep 2, 2025 | 37.70 | 37.70 | 36.20 | 36.40 | 36.40 | -3.19% | 2,438 |
Sep 1, 2025 | 38.00 | 38.00 | 37.00 | 37.60 | 37.60 | -1.05% | 568 |
Aug 29, 2025 | 37.90 | 38.00 | 37.00 | 38.00 | 38.00 | 0.26% | 2,708 |
Aug 28, 2025 | 37.40 | 37.90 | 35.80 | 37.90 | 37.90 | 0.26% | 6,297 |
Aug 27, 2025 | 37.90 | 38.70 | 37.60 | 37.80 | 37.80 | -0.53% | 1,631 |
Aug 26, 2025 | 38.80 | 38.80 | 37.70 | 38.00 | 38.00 | -2.06% | 4,274 |
Aug 25, 2025 | 37.10 | 38.80 | 37.10 | 38.80 | 38.80 | 4.58% | 11,218 |
Aug 22, 2025 | 38.00 | 38.20 | 37.00 | 37.10 | 37.10 | 0.27% | 4,270 |
Aug 21, 2025 | 35.80 | 37.00 | 35.50 | 37.00 | 37.00 | 4.52% | 4,714 |
Aug 20, 2025 | 34.60 | 35.40 | 34.40 | 35.40 | 35.40 | 0.57% | 1,634 |
Aug 19, 2025 | 35.00 | 35.20 | 34.50 | 35.20 | 35.20 | 0.57% | 640 |
Aug 18, 2025 | 35.40 | 35.40 | 34.60 | 35.00 | 35.00 | -1.13% | 476 |
Aug 14, 2025 | 35.60 | 35.90 | 34.50 | 35.40 | 35.40 | -0.28% | 2,089 |
Aug 13, 2025 | 34.00 | 35.50 | 34.00 | 35.50 | 35.50 | 5.03% | 6,156 |
Aug 12, 2025 | 34.00 | 34.00 | 33.50 | 33.80 | 33.80 | -0.29% | 832 |
Aug 11, 2025 | 34.00 | 34.00 | 33.40 | 33.90 | 33.90 | 0.89% | 3,486 |
Aug 8, 2025 | 33.60 | 33.60 | 33.30 | 33.60 | 33.60 | - | 1,015 |