Onyx Touristiki Societe Anonyme (ATH:ONYX)
Greece · Delayed Price · Currency is EUR 1.590
-0.008 (-0.50%)
At close: May 21, 2026
ATH:ONYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | 0.43% | 46,392 |
| Apr 17, 2026 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | 1.17% | 83,704 |
| Apr 16, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | -0.15% | 107,147 |
| Apr 15, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 33,015 |
| Apr 14, 2026 | 1.36 | 1.40 | 1.34 | 1.37 | 1.37 | 1.78% | 28,139 |
| Apr 9, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 19,390 |
| Apr 8, 2026 | 1.41 | 1.41 | 1.34 | 1.36 | 1.36 | -0.44% | 44,450 |
| Apr 7, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -1.66% | 23,058 |
| Apr 2, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -1.07% | 24,000 |
| Apr 1, 2026 | 1.41 | 1.43 | 1.37 | 1.40 | 1.40 | - | 22,695 |
| Mar 31, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 1.82% | 16,970 |
| Mar 30, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | -1.08% | 44,690 |
| Mar 27, 2026 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | -1.07% | 21,440 |
| Mar 26, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | -0.35% | 20,476 |
| Mar 24, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 20,011 |
| Mar 23, 2026 | 1.40 | 1.45 | 1.38 | 1.40 | 1.40 | -1.41% | 34,125 |
| Mar 20, 2026 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -0.70% | 17,465 |
| Mar 19, 2026 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | -2.05% | 22,474 |
| Mar 18, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 76,826 |
| Mar 17, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 28,531 |
| Mar 16, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 18,241 |
| Mar 13, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 35,178 |
| Mar 12, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 36,987 |
| Mar 11, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 1.41% | 28,644 |
| Mar 10, 2026 | 1.41 | 1.45 | 1.40 | 1.42 | 1.42 | 2.16% | 768,911 |
| Mar 9, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 1.09% | 89,923 |
| Mar 6, 2026 | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | -5.17% | 64,765 |
| Mar 5, 2026 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | -2.03% | 43,010 |