Technical Olympic S.A. (ATH:OLYMP)
Greece · Delayed Price · Currency is EUR 2.430
0.00 (0.00%)
At close: Sep 30, 2025
Technical Olympic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 2.66 | 2.66 | 2.64 | 2.65 | 2.65 | - | 2,560 |
| Aug 11, 2025 | 2.64 | 2.67 | 2.64 | 2.65 | 2.65 | -1.12% | 10,618 |
| Aug 8, 2025 | 2.66 | 2.69 | 2.62 | 2.68 | 2.68 | - | 4,317 |
| Aug 7, 2025 | 2.63 | 2.68 | 2.63 | 2.68 | 2.68 | 0.75% | 10,775 |
| Aug 6, 2025 | 2.64 | 2.67 | 2.62 | 2.66 | 2.66 | - | 7,332 |
| Aug 5, 2025 | 2.68 | 2.68 | 2.60 | 2.66 | 2.66 | 0.76% | 4,942 |
| Aug 4, 2025 | 2.52 | 2.64 | 2.48 | 2.64 | 2.64 | 4.76% | 32,121 |
| Aug 1, 2025 | 2.65 | 2.65 | 2.52 | 2.52 | 2.52 | -5.62% | 14,714 |
| Jul 31, 2025 | 2.69 | 2.69 | 2.65 | 2.67 | 2.67 | -0.74% | 8,824 |
| Jul 30, 2025 | 2.68 | 2.69 | 2.65 | 2.69 | 2.69 | -0.37% | 3,510 |
| Jul 29, 2025 | 2.65 | 2.73 | 2.65 | 2.70 | 2.70 | 1.12% | 4,502 |
| Jul 28, 2025 | 2.71 | 2.73 | 2.65 | 2.67 | 2.67 | -1.48% | 8,014 |
| Jul 25, 2025 | 2.67 | 2.71 | 2.63 | 2.71 | 2.71 | 0.37% | 27,861 |
| Jul 24, 2025 | 2.62 | 2.73 | 2.57 | 2.70 | 2.70 | 3.05% | 29,705 |
| Jul 23, 2025 | 2.69 | 2.71 | 2.62 | 2.62 | 2.62 | -2.60% | 21,270 |
| Jul 22, 2025 | 2.72 | 2.77 | 2.69 | 2.69 | 2.69 | -1.10% | 27,986 |
| Jul 21, 2025 | 2.61 | 2.72 | 2.57 | 2.72 | 2.72 | 4.62% | 85,077 |