Onyx Touristiki Societe Anonyme (ATH:ONYX)
Greece · Delayed Price · Currency is EUR 1.506
-0.010 (-0.66%)
At close: Aug 12, 2026
ATH:ONYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | - | -0.40% | 1,815 |
| 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 |
| 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 |