Thessaloniki Port Authority Societe Anonyme (ATH:OLTH)
Greece · Delayed Price · Currency is EUR 39.00
-0.20 (-0.51%)
Last updated: Aug 12, 2026, 2:34 PM EET
ATH:OLTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 38.90 | 39.10 | 38.80 | 39.00 | 39.00 | 0.78% | 4,622 |
| Aug 3, 2026 | 38.80 | 38.90 | 38.50 | 38.70 | 38.70 | 0.52% | 1,157 |
| Jul 31, 2026 | 38.60 | 38.60 | 37.50 | 38.50 | 38.50 | -0.26% | 130 |
| Jul 30, 2026 | 37.60 | 38.60 | 37.60 | 38.60 | 38.60 | 0.78% | 105 |
| Jul 29, 2026 | 38.40 | 38.50 | 37.90 | 38.30 | 38.30 | -0.26% | 1,213 |
| Jul 28, 2026 | 37.70 | 38.40 | 37.70 | 38.40 | 38.40 | 1.59% | 323 |
| Jul 27, 2026 | 38.50 | 38.60 | 37.80 | 37.80 | 37.80 | -0.26% | 1,495 |
| Jul 24, 2026 | 37.20 | 38.30 | 37.20 | 37.90 | 37.90 | 1.07% | 308 |
| Jul 23, 2026 | 37.60 | 37.60 | 37.50 | 37.50 | 37.50 | -0.27% | 2,374 |
| Jul 22, 2026 | 37.80 | 38.40 | 37.60 | 37.60 | 37.60 | -0.27% | 2,248 |
| Jul 21, 2026 | 37.50 | 37.70 | 36.70 | 37.70 | 37.70 | 2.72% | 2,021 |
| Jul 20, 2026 | 37.70 | 37.70 | 36.70 | 36.70 | 36.70 | - | 1,328 |
| Jul 17, 2026 | 37.50 | 37.50 | 36.60 | 36.70 | 36.70 | -2.13% | 1,170 |
| Jul 16, 2026 | 37.90 | 37.90 | 37.50 | 37.50 | 37.50 | -0.53% | 384 |
| Jul 15, 2026 | 38.00 | 38.20 | 37.00 | 37.70 | 37.70 | 0.53% | 1,666 |
| Jul 14, 2026 | 38.30 | 38.50 | 37.40 | 37.50 | 37.50 | -0.27% | 1,301 |
| Jul 13, 2026 | 38.50 | 39.00 | 37.50 | 37.60 | 37.60 | -2.34% | 5,220 |
| Jul 10, 2026 | 38.60 | 38.70 | 38.50 | 38.50 | 38.50 | -0.26% | 415 |
| Jul 9, 2026 | 38.80 | 39.00 | 38.60 | 38.60 | 38.60 | 0.78% | 525 |
| Jul 8, 2026 | 39.50 | 39.50 | 38.10 | 38.30 | 38.30 | -3.28% | 1,075 |
| Jul 7, 2026 | 39.60 | 39.60 | 39.00 | 39.60 | 39.60 | 1.28% | 394 |
| Jul 6, 2026 | 39.10 | 39.20 | 38.70 | 39.10 | 39.10 | 0.51% | 443 |
| Jul 3, 2026 | 39.10 | 39.10 | 38.90 | 38.90 | 38.90 | -0.51% | 985 |
| Jul 2, 2026 | 39.60 | 39.60 | 39.00 | 39.10 | 39.10 | -1.26% | 2,301 |
| Jul 1, 2026 | 38.80 | 39.70 | 38.60 | 39.60 | 39.60 | 0.76% | 697 |
| Jun 30, 2026 | 38.40 | 39.60 | 38.40 | 39.30 | 39.30 | -0.76% | 1,017 |
| Jun 29, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | 90 |
| Jun 26, 2026 | 39.40 | 39.80 | 39.00 | 39.00 | 39.00 | -1.27% | 1,412 |
| Jun 25, 2026 | 39.60 | 39.60 | 38.70 | 39.50 | 39.50 | 1.28% | 2,199 |
| Jun 24, 2026 | 38.80 | 39.60 | 38.80 | 39.00 | 39.00 | 1.04% | 4,783 |
| Jun 23, 2026 | 39.00 | 39.00 | 38.00 | 38.60 | 38.60 | -1.03% | 1,314 |
| Jun 22, 2026 | 38.70 | 39.00 | 38.50 | 39.00 | 39.00 | 0.26% | 5,020 |
| Jun 19, 2026 | 38.40 | 39.20 | 38.00 | 38.90 | 38.90 | 0.78% | 3,411 |
| Jun 18, 2026 | 38.00 | 38.60 | 38.00 | 38.60 | 38.60 | 1.31% | 117 |
| Jun 17, 2026 | 38.10 | 38.50 | 38.00 | 38.10 | 38.10 | - | 1,025 |
| Jun 16, 2026 | 38.10 | 39.00 | 38.10 | 38.10 | 38.10 | 0.53% | 3,136 |
| Jun 15, 2026 | 37.60 | 38.10 | 37.60 | 37.90 | 37.90 | 0.80% | 344 |
| Jun 12, 2026 | 38.00 | 38.10 | 37.60 | 37.60 | 37.60 | -1.05% | 665 |
| Jun 11, 2026 | 37.30 | 38.40 | 37.30 | 38.00 | 38.00 | 2.70% | 6,073 |
| Jun 10, 2026 | 36.50 | 37.00 | 36.20 | 37.00 | 37.00 | 2.21% | 385 |
| Jun 9, 2026 | 36.80 | 36.80 | 36.20 | 36.20 | 36.20 | -0.82% | 72 |
| Jun 8, 2026 | 36.20 | 36.70 | 36.20 | 36.50 | 36.50 | -0.82% | 2,535 |
| Jun 5, 2026 | 36.80 | 36.90 | 36.70 | 36.80 | 36.80 | -1.60% | 1,307 |
| Jun 4, 2026 | 37.50 | 37.50 | 36.60 | 37.40 | 37.40 | 1.08% | 740 |