Thessaloniki Port Authority Societe Anonyme (ATH:OLTH)
Greece · Delayed Price · Currency is EUR 40.40
+0.60 (1.51%)
At close: Oct 13, 2026
ATH:OLTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 39.90 | 40.50 | 39.90 | 40.40 | 40.40 | 1.51% | 1,660 |
| Oct 12, 2026 | 39.70 | 39.80 | 39.00 | 39.80 | 39.80 | 0.76% | 115 |
| Oct 9, 2026 | 39.50 | 39.70 | 39.00 | 39.50 | 39.50 | 2.07% | 693 |
| Oct 8, 2026 | 40.20 | 40.20 | 38.70 | 38.70 | 38.70 | -6.30% | 6,471 |
| Oct 7, 2026 | 40.80 | 41.50 | 40.70 | 41.30 | 41.30 | 0.98% | 2,427 |
| Oct 6, 2026 | 40.80 | 41.00 | 40.80 | 40.90 | 40.90 | 0.74% | 1,338 |
| Oct 5, 2026 | 40.00 | 40.70 | 40.00 | 40.60 | 40.60 | 0.25% | 632 |
| Oct 2, 2026 | 40.50 | 40.60 | 39.60 | 40.50 | 40.50 | - | 2,459 |
| Oct 1, 2026 | 40.00 | 40.50 | 40.00 | 40.50 | 40.50 | - | 224 |
| Sep 30, 2026 | 40.70 | 40.70 | 40.10 | 40.50 | 40.50 | -0.74% | 500 |
| Sep 29, 2026 | 40.60 | 41.00 | 40.60 | 40.80 | 40.80 | 2.00% | 100 |
| Sep 28, 2026 | 40.80 | 40.80 | 40.00 | 40.00 | 40.00 | -1.48% | 559 |
| Sep 25, 2026 | 40.80 | 40.80 | 40.60 | 40.60 | 40.60 | -0.49% | 208 |
| Sep 24, 2026 | 40.00 | 40.80 | 38.90 | 40.80 | 40.80 | -0.24% | 619 |
| Sep 23, 2026 | 40.10 | 41.00 | 40.10 | 40.90 | 40.90 | -0.24% | 104 |
| Sep 22, 2026 | 40.40 | 41.00 | 40.00 | 41.00 | 41.00 | -0.24% | 1,007 |
| Sep 21, 2026 | 40.50 | 41.50 | 40.00 | 41.10 | 41.10 | 3.53% | 1,919 |
| Sep 18, 2026 | 39.20 | 40.00 | 39.10 | 39.70 | 39.70 | - | 1,571 |
| Sep 17, 2026 | 39.90 | 40.20 | 39.70 | 39.70 | 39.70 | -0.50% | 1,675 |
| Sep 16, 2026 | 39.50 | 40.20 | 39.50 | 39.90 | 39.90 | 1.01% | 4,187 |
| Sep 15, 2026 | 39.20 | 39.50 | 38.60 | 39.50 | 39.50 | 0.77% | 970 |
| Sep 14, 2026 | 39.00 | 39.20 | 38.70 | 39.20 | 39.20 | - | 1,132 |
| Sep 11, 2026 | 39.20 | 39.20 | 39.10 | 39.20 | 39.20 | -0.25% | 363 |
| Sep 10, 2026 | 39.30 | 39.30 | 38.60 | 39.30 | 39.30 | - | 63 |
| Sep 9, 2026 | 39.40 | 39.40 | 38.50 | 39.30 | 39.30 | -0.51% | 1,120 |
| Sep 8, 2026 | 39.40 | 39.60 | 38.70 | 39.50 | 39.50 | 0.25% | 1,305 |
| Sep 7, 2026 | 39.50 | 39.60 | 39.40 | 39.40 | 39.40 | 1.03% | 1,345 |
| Sep 4, 2026 | 39.00 | 39.00 | 38.60 | 39.00 | 39.00 | - | 335 |
| Sep 3, 2026 | 39.10 | 39.10 | 39.00 | 39.00 | 39.00 | - | 234 |
| Sep 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.26% | 485 |
| Sep 1, 2026 | 39.30 | 39.30 | 39.10 | 39.10 | 39.10 | - | 21 |
| Aug 31, 2026 | 39.40 | 39.40 | 39.00 | 39.10 | 39.10 | 0.26% | 1,816 |
| Aug 28, 2026 | 39.60 | 39.70 | 38.70 | 39.00 | 39.00 | -1.52% | 842 |
| Aug 27, 2026 | 39.40 | 39.60 | 39.20 | 39.60 | 39.60 | 0.51% | 501 |
| Aug 26, 2026 | 39.50 | 39.50 | 39.40 | 39.40 | 39.40 | -0.25% | 2,314 |
| Aug 25, 2026 | 39.00 | 39.50 | 38.50 | 39.50 | 39.50 | - | 581 |
| Aug 24, 2026 | 39.50 | 39.70 | 39.50 | 39.50 | 39.50 | -0.50% | 2,357 |
| Aug 21, 2026 | 39.10 | 39.80 | 39.10 | 39.70 | 39.70 | 1.79% | 1,438 |
| Aug 20, 2026 | 39.00 | 39.00 | 38.80 | 39.00 | 39.00 | - | 1,298 |
| Aug 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1,432 |
| Aug 18, 2026 | 39.00 | 39.00 | 38.90 | 39.00 | 39.00 | - | 530 |
| Aug 17, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 155 |
| Aug 14, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 105 |
| Aug 13, 2026 | 39.00 | 39.00 | 38.60 | 39.00 | 39.00 | -0.76% | 151 |
| Aug 12, 2026 | 39.30 | 39.30 | 39.00 | 39.30 | 39.30 | 0.26% | 260 |
| Aug 11, 2026 | 38.90 | 39.20 | 37.90 | 39.20 | 39.20 | 0.77% | 1,863 |
| Aug 10, 2026 | 37.90 | 38.90 | 37.90 | 38.90 | 38.90 | 0.52% | 408 |
| Aug 7, 2026 | 37.90 | 38.70 | 37.80 | 38.70 | 38.70 | 1.84% | 162 |
| Aug 6, 2026 | 38.00 | 38.50 | 38.00 | 38.00 | 38.00 | - | 729 |
| Aug 5, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 595 |