Onyx Touristiki Societe Anonyme (ATH:ONYX)
Greece · Delayed Price · Currency is EUR 2.200
-0.020 (-0.90%)
Last updated: Nov 5, 2025, 12:30 PM EET
ATH:ONYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.24 | 2.24 | 2.20 | 2.22 | 2.22 | -0.45% | 18,230 |
| Nov 6, 2025 | 2.27 | 2.27 | 2.19 | 2.23 | 2.23 | -1.76% | 28,373 |
| Nov 5, 2025 | 2.24 | 2.27 | 2.18 | 2.27 | 2.27 | 2.25% | 44,494 |
| Nov 4, 2025 | 2.24 | 2.24 | 2.18 | 2.22 | 2.22 | -1.33% | 20,043 |
| Nov 3, 2025 | 2.30 | 2.30 | 2.24 | 2.25 | 2.25 | -0.88% | 26,328 |
| Oct 31, 2025 | 2.32 | 2.32 | 2.22 | 2.27 | 2.27 | -2.16% | 175,895 |
| Oct 30, 2025 | 2.31 | 2.34 | 2.26 | 2.32 | 2.32 | 0.43% | 36,219 |
| Oct 29, 2025 | 2.29 | 2.32 | 2.27 | 2.31 | 2.31 | 0.87% | 37,205 |
| Oct 27, 2025 | 2.27 | 2.30 | 2.24 | 2.29 | 2.29 | 0.88% | 36,740 |
| Oct 24, 2025 | 2.28 | 2.28 | 2.23 | 2.27 | 2.27 | -0.44% | 32,298 |
| Oct 23, 2025 | 2.26 | 2.28 | 2.24 | 2.28 | 2.28 | 0.88% | 26,738 |
| Oct 22, 2025 | 2.15 | 2.27 | 2.15 | 2.26 | 2.26 | 5.12% | 82,048 |
| Oct 21, 2025 | 2.31 | 2.32 | 2.12 | 2.15 | 2.15 | -6.93% | 125,889 |
| Oct 20, 2025 | 2.32 | 2.33 | 2.28 | 2.31 | 2.31 | -0.43% | 52,283 |
| Oct 17, 2025 | 2.30 | 2.32 | 2.23 | 2.32 | 2.32 | 2.20% | 36,160 |
| Oct 16, 2025 | 2.37 | 2.37 | 2.22 | 2.27 | 2.27 | -1.73% | 32,926 |
| Oct 15, 2025 | 2.38 | 2.39 | 2.30 | 2.31 | 2.31 | -2.12% | 37,165 |
| Oct 14, 2025 | 2.47 | 2.49 | 2.34 | 2.36 | 2.36 | -4.07% | 66,525 |
| Oct 13, 2025 | 2.50 | 2.50 | 2.42 | 2.46 | 2.46 | -1.60% | 77,106 |
| Oct 10, 2025 | 2.47 | 2.51 | 2.42 | 2.50 | 2.50 | 1.21% | 87,416 |
| Oct 9, 2025 | 2.39 | 2.47 | 2.38 | 2.47 | 2.47 | 3.78% | 72,642 |
| Oct 8, 2025 | 2.26 | 2.38 | 2.22 | 2.38 | 2.38 | 5.78% | 315,351 |
| Oct 7, 2025 | 2.14 | 2.26 | 2.11 | 2.25 | 2.25 | 6.13% | 143,804 |
| Oct 6, 2025 | 2.17 | 2.17 | 2.10 | 2.12 | 2.12 | -3.20% | 50,616 |
| Oct 3, 2025 | 2.20 | 2.20 | 2.16 | 2.19 | 2.19 | - | 10,930 |
| Oct 2, 2025 | 2.24 | 2.25 | 2.14 | 2.19 | 2.19 | -2.23% | 35,370 |
| Oct 1, 2025 | 2.22 | 2.26 | 2.20 | 2.24 | 2.24 | 1.36% | 19,805 |
| Sep 30, 2025 | 2.18 | 2.22 | 2.17 | 2.21 | 2.21 | 0.45% | 27,660 |
| Sep 29, 2025 | 2.24 | 2.25 | 2.19 | 2.20 | 2.20 | -0.90% | 19,092 |
| Sep 26, 2025 | 2.22 | 2.23 | 2.20 | 2.22 | 2.22 | - | 16,503 |
| Sep 25, 2025 | 2.26 | 2.26 | 2.18 | 2.22 | 2.22 | -1.33% | 21,137 |
| Sep 24, 2025 | 2.24 | 2.25 | 2.21 | 2.25 | 2.25 | 0.45% | 19,362 |
| Sep 23, 2025 | 2.23 | 2.26 | 2.22 | 2.24 | 2.24 | - | 33,820 |
| Sep 22, 2025 | 2.21 | 2.24 | 2.19 | 2.24 | 2.24 | 0.45% | 94,554 |
| Sep 19, 2025 | 2.11 | 2.23 | 2.09 | 2.23 | 2.23 | 6.70% | 168,659 |
| Sep 18, 2025 | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | -0.48% | 13,608 |
| Sep 17, 2025 | 2.12 | 2.12 | 2.07 | 2.10 | 2.10 | -0.94% | 24,465 |
| Sep 16, 2025 | 2.13 | 2.17 | 2.06 | 2.12 | 2.12 | -0.93% | 102,820 |
| Sep 15, 2025 | 2.15 | 2.17 | 2.06 | 2.14 | 2.14 | 0.47% | 66,656 |
| Sep 12, 2025 | 2.23 | 2.23 | 2.13 | 2.13 | 2.13 | -4.05% | 67,833 |
| Sep 11, 2025 | 2.22 | 2.22 | 2.16 | 2.22 | 2.22 | - | 76,254 |
| Sep 10, 2025 | 2.17 | 2.22 | 2.16 | 2.22 | 2.22 | 1.83% | 40,620 |
| Sep 9, 2025 | 2.10 | 2.18 | 2.09 | 2.18 | 2.18 | 4.81% | 98,889 |
| Sep 8, 2025 | 2.21 | 2.21 | 2.00 | 2.08 | 2.08 | -6.73% | 348,810 |
| Sep 5, 2025 | 2.21 | 2.23 | 2.17 | 2.23 | 2.23 | - | 18,790 |
| Sep 4, 2025 | 2.28 | 2.29 | 2.15 | 2.23 | 2.23 | -1.76% | 95,959 |
| Sep 3, 2025 | 2.28 | 2.30 | 2.24 | 2.27 | 2.27 | - | 28,710 |
| Sep 2, 2025 | 2.27 | 2.29 | 2.24 | 2.27 | 2.27 | -0.44% | 284,676 |
| Sep 1, 2025 | 2.25 | 2.29 | 2.23 | 2.28 | 2.28 | 1.33% | 54,327 |
| Aug 29, 2025 | 2.26 | 2.27 | 2.22 | 2.25 | 2.25 | - | 23,050 |