Onyx Touristiki Societe Anonyme (ATH:ONYX)
Greece · Delayed Price · Currency is EUR 1.456
-0.040 (-2.67%)
At close: Jul 22, 2026
ATH:ONYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -2.67% | 40,394 |
| Jul 21, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | - | 25,610 |
| Jul 20, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 94,166 |
| Jul 17, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | -0.27% | 22,009 |
| Jul 16, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 19,501 |
| Jul 15, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.40% | 35,674 |
| Jul 14, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 0.94% | 77,464 |
| Jul 13, 2026 | 1.48 | 1.50 | 1.44 | 1.49 | 1.49 | 0.81% | 47,902 |
| Jul 10, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 6,997 |
| Jul 9, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 13,048 |
| Jul 8, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 30,975 |
| Jul 7, 2026 | 1.50 | 1.50 | 1.45 | 1.49 | 1.49 | -0.27% | 45,739 |
| Jul 6, 2026 | 1.49 | 1.51 | 1.46 | 1.49 | 1.49 | -0.27% | 24,731 |
| Jul 3, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 1.35% | 26,475 |
| Jul 2, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -0.81% | 28,706 |
| Jul 1, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 29,480 |
| Jun 30, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | - | 14,380 |
| Jun 29, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.41% | 19,953 |
| Jun 26, 2026 | 1.48 | 1.48 | 1.44 | 1.47 | 1.47 | -0.27% | 7,310 |
| Jun 25, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | 0.96% | 18,955 |
| Jun 24, 2026 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | 0.97% | 23,493 |
| Jun 23, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -3.33% | 36,040 |
| Jun 22, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | - | 23,422 |
| Jun 19, 2026 | 1.52 | 1.53 | 1.46 | 1.50 | 1.50 | -0.40% | 112,472 |
| Jun 18, 2026 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 1.76% | 34,415 |
| Jun 17, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -0.40% | 15,000 |
| Jun 16, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.27% | 18,575 |
| Jun 15, 2026 | 1.48 | 1.53 | 1.48 | 1.49 | 1.49 | 0.95% | 19,040 |
| Jun 12, 2026 | 1.52 | 1.52 | 1.46 | 1.48 | 1.48 | -2.77% | 51,000 |
| Jun 11, 2026 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | -1.04% | 19,303 |
| Jun 10, 2026 | 1.58 | 1.58 | 1.50 | 1.53 | 1.53 | -1.41% | 22,489 |
| Jun 9, 2026 | 1.56 | 1.57 | 1.53 | 1.56 | 1.56 | - | 25,313 |
| Jun 8, 2026 | 1.56 | 1.56 | 1.53 | 1.56 | 1.56 | -0.64% | 19,953 |
| Jun 5, 2026 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | -1.88% | 43,698 |
| Jun 4, 2026 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | -0.13% | 32,417 |
| Jun 3, 2026 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | -0.13% | 38,534 |
| Jun 2, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | 1.01% | 36,143 |
| May 29, 2026 | 1.57 | 1.59 | 1.54 | 1.58 | 1.58 | 1.15% | 238,520 |
| May 28, 2026 | 1.58 | 1.58 | 1.50 | 1.57 | 1.57 | 0.38% | 69,310 |
| May 27, 2026 | 1.60 | 1.62 | 1.50 | 1.56 | 1.56 | -1.64% | 230,955 |
| May 26, 2026 | 1.59 | 1.61 | 1.56 | 1.59 | 1.59 | -0.88% | 42,496 |
| May 25, 2026 | 1.62 | 1.62 | 1.57 | 1.60 | 1.60 | -1.23% | 17,609 |
| May 22, 2026 | 1.60 | 1.62 | 1.55 | 1.62 | 1.62 | 1.89% | 43,149 |
| May 21, 2026 | 1.60 | 1.63 | 1.56 | 1.59 | 1.59 | -0.50% | 36,933 |
| May 20, 2026 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | -1.11% | 40,655 |
| May 19, 2026 | 1.65 | 1.65 | 1.59 | 1.62 | 1.62 | -2.06% | 44,024 |
| May 18, 2026 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | -0.72% | 25,994 |
| May 15, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | - | 48,925 |
| May 14, 2026 | 1.64 | 1.66 | 1.62 | 1.66 | 1.66 | 0.85% | 137,463 |
| May 13, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.13% | 186,216 |