Onyx Touristiki Societe Anonyme (ATH:ONYX)
Greece · Delayed Price · Currency is EUR 1.490
+0.010 (0.68%)
At close: Jul 1, 2026
ATH:ONYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 1.57 | 1.60 | 1.56 | 1.60 | 1.60 | 2.96% | 83,027 |
| May 11, 2026 | 1.53 | 1.60 | 1.53 | 1.55 | 1.55 | 1.17% | 258,903 |
| May 8, 2026 | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | 3.37% | 175,160 |
| May 7, 2026 | 1.49 | 1.50 | 1.45 | 1.48 | 1.48 | - | 66,444 |
| May 6, 2026 | 1.46 | 1.50 | 1.43 | 1.48 | 1.48 | 1.92% | 193,130 |
| May 5, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | 1.11% | 41,034 |
| May 4, 2026 | 1.41 | 1.46 | 1.41 | 1.44 | 1.44 | 2.13% | 269,512 |
| Apr 30, 2026 | 1.45 | 1.48 | 1.39 | 1.41 | 1.41 | -2.62% | 60,100 |
| Apr 29, 2026 | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | -0.41% | 57,902 |
| Apr 28, 2026 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 1.82% | 106,998 |
| Apr 27, 2026 | 1.41 | 1.48 | 1.37 | 1.43 | 1.43 | 3.48% | 104,756 |
| Apr 24, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | 0.88% | 54,135 |
| Apr 23, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.58% | 42,925 |
| Apr 22, 2026 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | -1.29% | 88,504 |
| Apr 21, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | 0.29% | 132,645 |