Onyx Touristiki Societe Anonyme (ATH:ONYX)
Greece · Delayed Price · Currency is EUR 1.456
+0.006 (0.41%)
Last updated: Sep 2, 2026, 12:58 PM EET
ATH:ONYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 1.11% | 34,990 |
| Aug 3, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 0.42% | 14,370 |
| Jul 31, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | - | 12,511 |
| Jul 30, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.42% | 16,710 |
| Jul 29, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.42% | 18,190 |
| Jul 28, 2026 | 1.44 | 1.47 | 1.42 | 1.44 | 1.44 | -0.14% | 18,101 |
| Jul 27, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 112,050 |
| Jul 24, 2026 | 1.47 | 1.49 | 1.41 | 1.44 | 1.44 | -2.04% | 37,750 |
| Jul 23, 2026 | 1.46 | 1.47 | 1.43 | 1.47 | 1.47 | 0.96% | 17,265 |
| 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 |