Thessaloniki Port Authority Societe Anonyme (ATH:OLTH)
Greece · Delayed Price · Currency is EUR 33.00
-0.40 (-1.20%)
At close: Jul 31, 2025, 5:20 PM EET
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 33.00 | 33.20 | 32.80 | 33.00 | - | - | 1,369 |
| 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 |
| Jun 23, 2025 | 33.10 | 34.90 | 33.10 | 34.00 | - | 1.19% | 5,829 |
| Jun 20, 2025 | 34.50 | 34.60 | 33.30 | 33.60 | - | -1.18% | 5,479 |
| Jun 19, 2025 | 35.10 | 35.70 | 33.30 | 34.00 | - | -3.41% | 3,346 |
| Jun 18, 2025 | 36.30 | 36.50 | 35.20 | 35.20 | - | -2.22% | 4,401 |
| Jun 17, 2025 | 35.30 | 36.00 | 35.10 | 36.00 | - | 1.98% | 8,299 |
| Jun 16, 2025 | 36.50 | 36.90 | 35.20 | 35.30 | - | -4.34% | 3,756 |
| Jun 13, 2025 | 37.30 | 38.30 | 36.00 | 36.90 | - | -0.27% | 39,172 |
| Jun 12, 2025 | 36.40 | 38.00 | 36.00 | 37.00 | - | 5.71% | 28,264 |
| Jun 11, 2025 | 33.00 | 35.00 | 32.80 | 35.00 | - | 6.06% | 35,315 |
| Jun 10, 2025 | 30.60 | 33.10 | 30.60 | 33.00 | - | 7.84% | 17,799 |
| Jun 6, 2025 | 30.70 | 30.80 | 30.00 | 30.60 | - | 0.66% | 31,327 |
| Jun 5, 2025 | 30.70 | 30.80 | 30.10 | 30.40 | - | - | 817 |
| Jun 4, 2025 | 30.80 | 30.80 | 30.00 | 30.40 | - | - | 5,186 |
| Jun 3, 2025 | 30.60 | 30.70 | 30.40 | 30.40 | - | -0.33% | 1,507 |
| Jun 2, 2025 | 31.10 | 31.60 | 30.30 | 30.50 | - | -3.17% | 6,039 |
| May 30, 2025 | 31.40 | 31.50 | 31.20 | 31.50 | - | -0.32% | 2,154 |
| May 29, 2025 | 31.90 | 32.00 | 31.00 | 31.60 | - | -1.56% | 5,848 |
| May 28, 2025 | 31.90 | 32.40 | 31.70 | 32.10 | - | 0.94% | 1,999 |
| May 27, 2025 | 31.80 | 31.90 | 31.00 | 31.80 | - | 1.27% | 6,106 |
| May 26, 2025 | 32.40 | 32.40 | 31.00 | 31.40 | - | -1.88% | 17,321 |
| May 23, 2025 | 33.20 | 33.20 | 32.00 | 32.00 | - | -2.44% | 13,108 |