Technical Olympic S.A. (ATH:OLYMP)
2.330
+0.010 (0.43%)
At close: Oct 22, 2025
Technical Olympic Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 2.33 | 2.33 | 2.28 | 2.33 | 2.33 | 0.43% | 5,007 |
Oct 21, 2025 | 2.34 | 2.35 | 2.26 | 2.32 | 2.32 | -0.85% | 43,773 |
Oct 20, 2025 | 2.32 | 2.35 | 2.26 | 2.34 | 2.34 | 1.30% | 8,757 |
Oct 17, 2025 | 2.39 | 2.39 | 2.29 | 2.31 | 2.31 | -3.35% | 14,925 |
Oct 16, 2025 | 2.43 | 2.43 | 2.34 | 2.39 | 2.39 | -1.65% | 11,739 |
Oct 15, 2025 | 2.42 | 2.46 | 2.38 | 2.43 | 2.43 | -0.41% | 2,798 |
Oct 14, 2025 | 2.47 | 2.47 | 2.44 | 2.44 | 2.44 | -1.21% | 150 |
Oct 13, 2025 | 2.45 | 2.47 | 2.41 | 2.47 | 2.47 | 0.41% | 2,773 |
Oct 10, 2025 | 2.45 | 2.48 | 2.40 | 2.46 | 2.46 | - | 6,023 |
Oct 9, 2025 | 2.39 | 2.47 | 2.38 | 2.46 | 2.46 | 2.50% | 17,758 |
Oct 8, 2025 | 2.39 | 2.41 | 2.36 | 2.40 | 2.40 | 0.42% | 6,913 |
Oct 7, 2025 | 2.40 | 2.40 | 2.32 | 2.39 | 2.39 | - | 8,483 |
Oct 6, 2025 | 2.42 | 2.44 | 2.37 | 2.39 | 2.39 | -1.24% | 5,526 |
Oct 3, 2025 | 2.40 | 2.44 | 2.39 | 2.42 | 2.42 | 0.83% | 11,857 |
Oct 2, 2025 | 2.42 | 2.44 | 2.39 | 2.40 | 2.40 | -0.83% | 3,347 |
Oct 1, 2025 | 2.44 | 2.44 | 2.37 | 2.42 | 2.42 | -0.41% | 8,412 |
Sep 30, 2025 | 2.43 | 2.43 | 2.39 | 2.43 | 2.43 | - | 6,004 |
Sep 29, 2025 | 2.43 | 2.48 | 2.40 | 2.43 | 2.43 | - | 4,465 |
Sep 26, 2025 | 2.44 | 2.49 | 2.42 | 2.43 | 2.43 | -0.41% | 11,749 |
Sep 25, 2025 | 2.51 | 2.51 | 2.44 | 2.44 | 2.44 | -2.79% | 1,691 |
Sep 24, 2025 | 2.44 | 2.51 | 2.44 | 2.51 | 2.51 | 2.45% | 5,955 |
Sep 23, 2025 | 2.48 | 2.50 | 2.45 | 2.45 | 2.45 | -2.00% | 6,887 |
Sep 22, 2025 | 2.51 | 2.51 | 2.41 | 2.50 | 2.50 | 1.63% | 27,878 |
Sep 19, 2025 | 2.44 | 2.48 | 2.44 | 2.46 | 2.46 | 0.41% | 3,670 |
Sep 18, 2025 | 2.50 | 2.53 | 2.45 | 2.45 | 2.45 | -2.78% | 22,318 |
Sep 17, 2025 | 2.53 | 2.53 | 2.47 | 2.52 | 2.52 | -0.40% | 2,739 |
Sep 16, 2025 | 2.50 | 2.53 | 2.49 | 2.53 | 2.53 | 1.20% | 11,936 |
Sep 15, 2025 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | -1.96% | 16,071 |
Sep 12, 2025 | 2.61 | 2.62 | 2.47 | 2.55 | 2.55 | -2.30% | 225,615 |
Sep 11, 2025 | 2.59 | 2.62 | 2.54 | 2.61 | 2.61 | 0.77% | 852 |
Sep 10, 2025 | 2.53 | 2.59 | 2.52 | 2.59 | 2.59 | 1.97% | 3,907 |
Sep 9, 2025 | 2.52 | 2.58 | 2.51 | 2.54 | 2.54 | 0.40% | 9,383 |
Sep 8, 2025 | 2.60 | 2.60 | 2.52 | 2.53 | 2.53 | -2.32% | 6,415 |
Sep 5, 2025 | 2.59 | 2.61 | 2.55 | 2.59 | 2.59 | - | 3,150 |
Sep 4, 2025 | 2.55 | 2.63 | 2.55 | 2.59 | 2.59 | 1.17% | 9,265 |
Sep 3, 2025 | 2.58 | 2.59 | 2.55 | 2.56 | 2.56 | -1.16% | 6,642 |
Sep 2, 2025 | 2.66 | 2.69 | 2.58 | 2.59 | 2.59 | -2.63% | 15,846 |
Sep 1, 2025 | 2.69 | 2.70 | 2.66 | 2.66 | 2.66 | -1.12% | 6,365 |
Aug 29, 2025 | 2.68 | 2.70 | 2.63 | 2.69 | 2.69 | -0.37% | 8,813 |
Aug 28, 2025 | 2.78 | 2.78 | 2.66 | 2.70 | 2.70 | -1.82% | 4,152 |
Aug 27, 2025 | 2.72 | 2.79 | 2.69 | 2.75 | 2.75 | - | 10,574 |
Aug 26, 2025 | 2.77 | 2.79 | 2.72 | 2.75 | 2.75 | -1.79% | 12,706 |
Aug 25, 2025 | 2.71 | 2.82 | 2.71 | 2.80 | 2.80 | 3.32% | 56,883 |
Aug 22, 2025 | 2.73 | 2.74 | 2.71 | 2.71 | 2.71 | -1.09% | 4,405 |
Aug 21, 2025 | 2.66 | 2.76 | 2.66 | 2.74 | 2.74 | 2.24% | 23,777 |
Aug 20, 2025 | 2.63 | 2.69 | 2.63 | 2.68 | 2.68 | 0.75% | 6,511 |
Aug 19, 2025 | 2.65 | 2.69 | 2.64 | 2.66 | 2.66 | - | 6,106 |
Aug 18, 2025 | 2.67 | 2.69 | 2.62 | 2.66 | 2.66 | -1.12% | 19,634 |
Aug 14, 2025 | 2.69 | 2.70 | 2.66 | 2.69 | 2.69 | 0.37% | 12,027 |
Aug 13, 2025 | 2.65 | 2.69 | 2.65 | 2.68 | 2.68 | 1.13% | 6,770 |