Onyx Touristiki Societe Anonyme (ATH:ONYX)
Greece · Delayed Price · Currency is EUR 1.568
+0.022 (1.42%)
At close: Oct 13, 2026
ATH:ONYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | 1.42% | 59,604 |
| Oct 12, 2026 | 1.57 | 1.58 | 1.51 | 1.55 | 1.55 | -1.53% | 27,971 |
| Oct 9, 2026 | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 6,665 |
| Oct 8, 2026 | 1.58 | 1.58 | 1.52 | 1.55 | 1.55 | -1.40% | 19,115 |
| Oct 7, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -0.76% | 32,640 |
| Oct 6, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | 0.38% | 31,405 |
| Oct 5, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 40,550 |
| Oct 2, 2026 | 1.55 | 1.57 | 1.51 | 1.57 | 1.57 | 1.29% | 100,846 |
| Oct 1, 2026 | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | 1.31% | 58,409 |
| Sep 30, 2026 | 1.49 | 1.54 | 1.49 | 1.53 | 1.53 | 1.87% | 61,698 |
| Sep 29, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 9,650 |
| Sep 28, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | - | 48,825 |
| Sep 25, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 15,387 |
| Sep 24, 2026 | 1.52 | 1.52 | 1.48 | 1.52 | 1.52 | 0.26% | 21,912 |
| Sep 23, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 16,550 |
| Sep 22, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 0.80% | 86,969 |
| Sep 21, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 0.27% | 12,710 |
| Sep 18, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 0.40% | 21,010 |
| Sep 17, 2026 | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | -0.93% | 58,110 |
| Sep 16, 2026 | 1.52 | 1.53 | 1.47 | 1.51 | 1.51 | -0.53% | 43,479 |
| Sep 15, 2026 | 1.50 | 1.52 | 1.47 | 1.52 | 1.52 | 1.07% | 34,745 |
| Sep 14, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 281,350 |
| Sep 11, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | 0.68% | 65,558 |
| Sep 10, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.27% | 26,369 |
| Sep 9, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -0.94% | 10,873 |
| Sep 8, 2026 | 1.50 | 1.50 | 1.45 | 1.49 | 1.49 | -0.67% | 167,919 |
| Sep 7, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 1.76% | 27,707 |
| Sep 4, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.14% | 16,410 |
| Sep 3, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 13,810 |
| Sep 2, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.14% | 12,886 |
| Sep 1, 2026 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | -0.82% | 13,590 |
| Aug 31, 2026 | 1.50 | 1.51 | 1.43 | 1.46 | 1.46 | -2.40% | 56,189 |
| Aug 28, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | -0.13% | 31,935 |
| Aug 27, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -1.83% | 21,165 |
| Aug 26, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.39% | 18,510 |
| Aug 25, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | 0.13% | 22,515 |
| Aug 24, 2026 | 1.51 | 1.52 | 1.48 | 1.52 | 1.52 | -0.65% | 92,051 |
| Aug 21, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | 0.13% | 15,010 |
| Aug 20, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 0.53% | 16,077 |
| Aug 19, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -1.30% | 16,095 |
| Aug 18, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.39% | 20,514 |
| Aug 17, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.92% | 45,816 |
| Aug 14, 2026 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | -0.52% | 15,172 |
| Aug 13, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 0.79% | 10,105 |
| Aug 12, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | - | 12,233 |
| Aug 11, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | -0.13% | 16,628 |
| Aug 10, 2026 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | -0.78% | 152,477 |
| Aug 7, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 1.32% | 52,765 |
| Aug 6, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.94% | 59,142 |
| Aug 5, 2026 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 2.47% | 62,531 |