Onyx Touristiki Societe Anonyme (ATH:ONYX)
Greece · Delayed Price · Currency is EUR 2.220
0.00 (0.00%)
At close: Sep 26, 2025
ATH:ONYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 2.29 | 2.29 | 2.23 | 2.25 | 2.25 | -1.32% | 55,790 |
| Aug 27, 2025 | 2.29 | 2.30 | 2.24 | 2.28 | 2.28 | 0.44% | 25,340 |
| Aug 26, 2025 | 2.30 | 2.30 | 2.20 | 2.27 | 2.27 | -1.30% | 33,794 |
| Aug 25, 2025 | 2.31 | 2.32 | 2.25 | 2.30 | 2.30 | - | 55,162 |
| Aug 22, 2025 | 2.28 | 2.30 | 2.26 | 2.30 | 2.30 | 0.44% | 52,348 |
| Aug 21, 2025 | 2.26 | 2.29 | 2.20 | 2.29 | 2.29 | 1.78% | 50,946 |
| Aug 20, 2025 | 2.29 | 2.29 | 2.21 | 2.25 | 2.25 | -1.32% | 76,695 |
| Aug 19, 2025 | 2.30 | 2.30 | 2.22 | 2.28 | 2.28 | 0.44% | 38,081 |
| Aug 18, 2025 | 2.31 | 2.34 | 2.25 | 2.27 | 2.27 | -1.30% | 39,693 |
| Aug 14, 2025 | 2.30 | 2.30 | 2.26 | 2.30 | 2.30 | 0.44% | 102,314 |
| Aug 13, 2025 | 2.28 | 2.36 | 2.25 | 2.29 | 2.29 | 0.88% | 131,868 |
| Aug 12, 2025 | 2.26 | 2.31 | 2.23 | 2.27 | 2.27 | 1.34% | 55,755 |
| Aug 11, 2025 | 2.23 | 2.25 | 2.19 | 2.24 | 2.24 | 1.82% | 38,365 |
| Aug 8, 2025 | 2.22 | 2.23 | 2.16 | 2.20 | 2.20 | 0.92% | 71,598 |
| Aug 7, 2025 | 2.14 | 2.18 | 2.12 | 2.18 | 2.18 | 3.81% | 33,173 |
| Aug 6, 2025 | 2.13 | 2.17 | 2.03 | 2.10 | 2.10 | -3.23% | 48,466 |
| Aug 5, 2025 | 2.23 | 2.23 | 2.14 | 2.17 | 2.17 | -3.98% | 24,715 |
| Aug 4, 2025 | 2.27 | 2.27 | 2.06 | 2.26 | 2.26 | -1.74% | 130,889 |
| Aug 1, 2025 | 2.32 | 2.33 | 2.23 | 2.30 | 2.30 | -0.86% | 52,195 |
| Jul 31, 2025 | 2.31 | 2.35 | 2.28 | 2.32 | 2.32 | 1.75% | 58,285 |
| Jul 30, 2025 | 2.31 | 2.35 | 2.25 | 2.28 | 2.28 | -2.56% | 50,330 |
| Jul 29, 2025 | 2.36 | 2.36 | 2.29 | 2.34 | 2.34 | -0.43% | 47,469 |
| Jul 28, 2025 | 2.37 | 2.38 | 2.29 | 2.35 | 2.35 | 0.43% | 96,930 |
| Jul 25, 2025 | 2.28 | 2.34 | 2.26 | 2.34 | 2.34 | - | 147,725 |
| Jul 24, 2025 | 2.26 | 2.34 | 2.24 | 2.34 | 2.34 | 2.18% | 302,703 |
| Jul 23, 2025 | 2.23 | 2.29 | 2.23 | 2.29 | 2.29 | 3.15% | 180,783 |
| Jul 22, 2025 | 2.21 | 2.28 | 2.17 | 2.22 | 2.22 | 1.83% | 292,923 |
| Jul 21, 2025 | 2.04 | 2.18 | 2.04 | 2.18 | 2.18 | 6.86% | 154,671 |
| Jul 18, 2025 | 2.00 | 2.04 | 1.98 | 2.04 | 2.04 | 2.00% | 92,417 |