Onyx Touristiki Societe Anonyme (ATH:ONYX)
Greece · Delayed Price · Currency is EUR 1.515
-0.025 (-1.62%)
At close: Feb 27, 2026
ATH:ONYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -1.62% | 26,462 |
| Feb 26, 2026 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | 0.65% | 27,020 |
| Feb 25, 2026 | 1.51 | 1.54 | 1.50 | 1.53 | 1.53 | 0.99% | 28,292 |
| Feb 24, 2026 | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | -3.19% | 56,665 |
| Feb 20, 2026 | 1.58 | 1.58 | 1.49 | 1.57 | 1.57 | -0.63% | 48,385 |
| Feb 19, 2026 | 1.63 | 1.63 | 1.56 | 1.58 | 1.58 | -2.17% | 29,795 |
| Feb 18, 2026 | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | 1.58% | 65,388 |
| Feb 17, 2026 | 1.56 | 1.59 | 1.54 | 1.59 | 1.59 | 0.63% | 67,616 |
| Feb 16, 2026 | 1.60 | 1.64 | 1.55 | 1.58 | 1.58 | -1.56% | 37,675 |
| Feb 13, 2026 | 1.57 | 1.60 | 1.54 | 1.60 | 1.60 | 1.59% | 60,601 |
| Feb 12, 2026 | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | 1.29% | 37,391 |
| Feb 11, 2026 | 1.56 | 1.56 | 1.52 | 1.56 | 1.56 | -0.32% | 145,522 |
| Feb 10, 2026 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -0.64% | 108,879 |
| Feb 9, 2026 | 1.60 | 1.63 | 1.55 | 1.57 | 1.57 | -1.88% | 71,471 |
| Feb 6, 2026 | 1.60 | 1.60 | 1.54 | 1.60 | 1.60 | -0.31% | 151,172 |
| Feb 5, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | - | 155,632 |
| Feb 4, 2026 | 1.62 | 1.62 | 1.55 | 1.61 | 1.61 | -0.62% | 72,213 |
| Feb 3, 2026 | 1.64 | 1.66 | 1.60 | 1.62 | 1.62 | -0.92% | 155,019 |
| Feb 2, 2026 | 1.58 | 1.63 | 1.55 | 1.63 | 1.63 | 1.24% | 75,684 |
| Jan 30, 2026 | 1.64 | 1.65 | 1.55 | 1.61 | 1.61 | -1.23% | 97,402 |
| Jan 29, 2026 | 1.70 | 1.70 | 1.48 | 1.63 | 1.63 | -3.83% | 402,600 |
| Jan 28, 2026 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | -1.74% | 82,805 |
| Jan 27, 2026 | 1.82 | 1.82 | 1.69 | 1.73 | 1.73 | -4.96% | 157,574 |
| Jan 26, 2026 | 1.89 | 1.90 | 1.77 | 1.82 | 1.82 | -3.97% | 150,110 |
| Jan 23, 2026 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | 0.80% | 69,055 |
| Jan 22, 2026 | 1.85 | 1.89 | 1.84 | 1.88 | 1.88 | 1.63% | 117,667 |
| Jan 21, 2026 | 1.85 | 1.87 | 1.83 | 1.85 | 1.85 | - | 53,442 |
| Jan 20, 2026 | 1.84 | 1.86 | 1.79 | 1.85 | 1.85 | 0.27% | 437,350 |
| Jan 19, 2026 | 1.83 | 1.85 | 1.78 | 1.84 | 1.84 | 0.55% | 340,125 |
| Jan 16, 2026 | 1.77 | 1.84 | 1.61 | 1.83 | 1.83 | 3.10% | 346,393 |
| Jan 15, 2026 | 2.10 | 2.10 | 1.78 | 1.78 | 1.78 | -15.88% | 752,196 |
| Jan 14, 2026 | 2.10 | 2.11 | 2.07 | 2.11 | 2.11 | - | 44,786 |
| Jan 13, 2026 | 2.09 | 2.11 | 2.06 | 2.11 | 2.11 | -0.47% | 65,565 |
| Jan 12, 2026 | 2.14 | 2.15 | 2.03 | 2.12 | 2.12 | -0.93% | 444,616 |
| Jan 9, 2026 | 2.14 | 2.14 | 2.07 | 2.14 | 2.14 | - | 425,684 |
| Jan 8, 2026 | 2.15 | 2.15 | 2.10 | 2.14 | 2.14 | -0.47% | 41,662 |
| Jan 7, 2026 | 2.14 | 2.17 | 2.10 | 2.15 | 2.15 | 0.47% | 49,962 |
| Jan 5, 2026 | 2.10 | 2.15 | 2.07 | 2.14 | 2.14 | 3.38% | 178,206 |
| Jan 2, 2026 | 2.21 | 2.22 | 1.96 | 2.07 | 2.07 | -5.91% | 472,789 |
| Dec 31, 2025 | 2.20 | 2.20 | 2.14 | 2.20 | 2.20 | - | 73,677 |
| Dec 30, 2025 | 2.20 | 2.20 | 2.13 | 2.20 | 2.20 | - | 61,064 |
| Dec 29, 2025 | 2.19 | 2.20 | 2.10 | 2.20 | 2.20 | 0.46% | 77,560 |
| Dec 23, 2025 | 2.18 | 2.19 | 2.14 | 2.19 | 2.19 | 1.86% | 151,297 |
| Dec 22, 2025 | 2.24 | 2.25 | 2.15 | 2.15 | 2.15 | -4.02% | 72,107 |
| Dec 19, 2025 | 2.24 | 2.25 | 2.22 | 2.24 | 2.24 | -0.44% | 17,650 |
| Dec 18, 2025 | 2.25 | 2.26 | 2.23 | 2.25 | 2.25 | - | 14,705 |
| Dec 17, 2025 | 2.24 | 2.25 | 2.22 | 2.25 | 2.25 | 0.45% | 12,850 |
| Dec 16, 2025 | 2.27 | 2.27 | 2.24 | 2.24 | 2.24 | -1.32% | 16,637 |
| Dec 15, 2025 | 2.29 | 2.29 | 2.24 | 2.27 | 2.27 | -0.44% | 16,320 |
| Dec 12, 2025 | 2.26 | 2.28 | 2.22 | 2.28 | 2.28 | 0.88% | 71,235 |