Technical Olympic S.A. (ATH:OLYMP)
Greece · Delayed Price · Currency is EUR 2.530
-0.010 (-0.39%)
Last updated: Sep 10, 2025, 11:01 AM EET
Technical Olympic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.52 | 2.58 | 2.51 | 2.54 | - | 0.40% | 9,383 |
| Sep 8, 2025 | 2.60 | 2.60 | 2.52 | 2.53 | - | -2.32% | 6,415 |
| Sep 5, 2025 | 2.59 | 2.61 | 2.55 | 2.59 | - | - | 3,150 |
| Sep 4, 2025 | 2.55 | 2.63 | 2.55 | 2.59 | - | 1.17% | 9,265 |
| Sep 3, 2025 | 2.58 | 2.59 | 2.55 | 2.56 | - | -1.16% | 6,642 |
| Sep 2, 2025 | 2.66 | 2.69 | 2.58 | 2.59 | - | -2.63% | 15,846 |
| Sep 1, 2025 | 2.69 | 2.70 | 2.66 | 2.66 | - | -1.12% | 6,365 |
| Aug 29, 2025 | 2.68 | 2.70 | 2.63 | 2.69 | - | -0.37% | 8,813 |
| Aug 28, 2025 | 2.78 | 2.78 | 2.66 | 2.70 | - | -1.82% | 4,152 |
| Aug 27, 2025 | 2.72 | 2.79 | 2.69 | 2.75 | - | - | 10,574 |
| Aug 26, 2025 | 2.77 | 2.79 | 2.72 | 2.75 | - | -1.79% | 12,706 |
| Aug 25, 2025 | 2.71 | 2.82 | 2.71 | 2.80 | - | 3.32% | 56,883 |
| Aug 22, 2025 | 2.73 | 2.74 | 2.71 | 2.71 | - | -1.09% | 4,405 |
| Aug 21, 2025 | 2.66 | 2.76 | 2.66 | 2.74 | - | 2.24% | 23,777 |
| Aug 20, 2025 | 2.63 | 2.69 | 2.63 | 2.68 | - | 0.75% | 6,511 |
| Aug 19, 2025 | 2.65 | 2.69 | 2.64 | 2.66 | - | - | 6,106 |
| Aug 18, 2025 | 2.67 | 2.69 | 2.62 | 2.66 | - | -1.12% | 19,634 |
| Aug 14, 2025 | 2.69 | 2.70 | 2.66 | 2.69 | - | 0.37% | 12,027 |
| Aug 13, 2025 | 2.65 | 2.69 | 2.65 | 2.68 | - | 1.13% | 6,770 |
| Aug 12, 2025 | 2.66 | 2.66 | 2.64 | 2.65 | - | - | 2,560 |
| Aug 11, 2025 | 2.64 | 2.67 | 2.64 | 2.65 | - | -1.12% | 10,618 |
| Aug 8, 2025 | 2.66 | 2.69 | 2.62 | 2.68 | - | - | 4,317 |
| Aug 7, 2025 | 2.63 | 2.68 | 2.63 | 2.68 | - | 0.75% | 10,775 |
| Aug 6, 2025 | 2.64 | 2.67 | 2.62 | 2.66 | - | - | 7,332 |
| Aug 5, 2025 | 2.68 | 2.68 | 2.60 | 2.66 | - | 0.76% | 4,942 |
| Aug 4, 2025 | 2.52 | 2.64 | 2.48 | 2.64 | - | 4.76% | 32,121 |
| Aug 1, 2025 | 2.65 | 2.65 | 2.52 | 2.52 | - | -5.62% | 14,714 |
| Jul 31, 2025 | 2.69 | 2.69 | 2.65 | 2.67 | - | -0.74% | 8,824 |
| Jul 30, 2025 | 2.68 | 2.69 | 2.65 | 2.69 | - | -0.37% | 3,510 |
| Jul 29, 2025 | 2.65 | 2.73 | 2.65 | 2.70 | - | 1.12% | 4,502 |
| Jul 28, 2025 | 2.71 | 2.73 | 2.65 | 2.67 | - | -1.48% | 8,014 |
| Jul 25, 2025 | 2.67 | 2.71 | 2.63 | 2.71 | - | 0.37% | 27,861 |
| Jul 24, 2025 | 2.62 | 2.73 | 2.57 | 2.70 | - | 3.05% | 29,705 |
| Jul 23, 2025 | 2.69 | 2.71 | 2.62 | 2.62 | - | -2.60% | 21,270 |
| Jul 22, 2025 | 2.72 | 2.77 | 2.69 | 2.69 | - | -1.10% | 27,986 |
| Jul 21, 2025 | 2.61 | 2.72 | 2.57 | 2.72 | - | 4.62% | 85,077 |
| Jul 18, 2025 | 2.40 | 2.63 | 2.40 | 2.60 | - | 8.33% | 107,008 |
| Jul 17, 2025 | 2.36 | 2.41 | 2.36 | 2.40 | - | 0.84% | 2,778 |
| Jul 16, 2025 | 2.38 | 2.41 | 2.38 | 2.38 | - | -1.24% | 5,397 |
| Jul 15, 2025 | 2.40 | 2.43 | 2.39 | 2.41 | - | -0.82% | 5,906 |
| Jul 14, 2025 | 2.40 | 2.43 | 2.39 | 2.43 | - | -0.41% | 22,413 |
| Jul 11, 2025 | 2.39 | 2.44 | 2.38 | 2.44 | - | 1.24% | 11,098 |
| Jul 10, 2025 | 2.40 | 2.44 | 2.37 | 2.41 | - | 0.42% | 52,200 |
| Jul 9, 2025 | 2.39 | 2.42 | 2.37 | 2.40 | - | -0.41% | 6,531 |
| Jul 8, 2025 | 2.42 | 2.42 | 2.38 | 2.41 | - | - | 3,042 |
| Jul 7, 2025 | 2.42 | 2.42 | 2.37 | 2.41 | - | -0.41% | 2,992 |
| Jul 4, 2025 | 2.39 | 2.43 | 2.37 | 2.42 | - | 0.41% | 16,139 |
| Jul 3, 2025 | 2.38 | 2.41 | 2.37 | 2.41 | - | 1.26% | 12,234 |
| Jul 2, 2025 | 2.37 | 2.38 | 2.33 | 2.38 | - | 0.42% | 12,443 |
| Jul 1, 2025 | 2.41 | 2.41 | 2.34 | 2.37 | - | -0.84% | 8,648 |