Organization of Football Prognostics S.A. (ATH:OPAP)
Greece · Delayed Price · Currency is EUR 18.44
+0.10 (0.55%)
At close: Dec 19, 2025
ATH:OPAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 18.34 | 18.44 | 18.23 | 18.44 | 18.44 | 0.55% | 1,484,696 |
| Dec 18, 2025 | 18.00 | 18.34 | 17.98 | 18.34 | 18.34 | 1.89% | 1,009,203 |
| Dec 17, 2025 | 18.60 | 18.61 | 18.00 | 18.00 | 18.00 | -2.12% | 728,339 |
| Dec 16, 2025 | 18.59 | 18.59 | 18.25 | 18.39 | 18.39 | -1.08% | 409,969 |
| Dec 15, 2025 | 18.40 | 18.59 | 18.40 | 18.59 | 18.59 | 0.49% | 522,428 |
| Dec 12, 2025 | 18.50 | 18.53 | 18.31 | 18.50 | 18.50 | 0.27% | 480,568 |
| Dec 11, 2025 | 18.50 | 18.58 | 18.35 | 18.45 | 18.45 | -0.27% | 635,629 |
| Dec 10, 2025 | 18.34 | 18.53 | 17.94 | 18.50 | 18.50 | - | 638,925 |
| Dec 9, 2025 | 18.40 | 18.57 | 18.26 | 18.50 | 18.50 | 0.82% | 799,857 |
| Dec 8, 2025 | 18.60 | 18.65 | 18.20 | 18.35 | 18.35 | -1.24% | 628,180 |
| Dec 5, 2025 | 18.26 | 18.65 | 18.20 | 18.58 | 18.58 | 2.09% | 898,706 |
| Dec 4, 2025 | 18.14 | 18.22 | 17.94 | 18.20 | 18.20 | 1.56% | 970,559 |
| Dec 3, 2025 | 18.00 | 18.11 | 17.87 | 17.92 | 17.92 | -0.55% | 665,265 |
| Dec 2, 2025 | 17.90 | 18.17 | 17.86 | 18.02 | 18.02 | 0.90% | 632,806 |
| Dec 1, 2025 | 17.74 | 17.86 | 17.62 | 17.86 | 17.86 | 1.36% | 526,625 |
| Nov 28, 2025 | 17.75 | 17.82 | 17.54 | 17.62 | 17.62 | -0.45% | 224,334 |
| Nov 27, 2025 | 17.77 | 17.82 | 17.55 | 17.70 | 17.70 | 0.51% | 189,756 |
| Nov 26, 2025 | 17.55 | 17.80 | 17.45 | 17.61 | 17.61 | 0.92% | 700,308 |
| Nov 25, 2025 | 17.30 | 17.52 | 17.30 | 17.45 | 17.45 | 0.98% | 489,507 |
| Nov 24, 2025 | 17.28 | 17.46 | 17.24 | 17.28 | 17.28 | 0.47% | 2,019,805 |
| Nov 21, 2025 | 17.06 | 17.25 | 16.96 | 17.20 | 17.20 | - | 580,499 |
| Nov 20, 2025 | 17.37 | 17.38 | 17.02 | 17.20 | 17.20 | - | 576,953 |
| Nov 19, 2025 | 17.09 | 17.20 | 16.90 | 17.20 | 17.20 | 0.58% | 698,316 |
| Nov 18, 2025 | 17.15 | 17.17 | 17.02 | 17.10 | 17.10 | -0.87% | 668,908 |
| Nov 17, 2025 | 17.40 | 17.41 | 17.14 | 17.25 | 17.25 | -0.52% | 405,223 |
| Nov 14, 2025 | 17.44 | 17.50 | 17.18 | 17.34 | 17.34 | -0.91% | 810,298 |
| Nov 13, 2025 | 17.77 | 17.80 | 17.50 | 17.50 | 17.50 | -1.52% | 483,536 |
| Nov 12, 2025 | 17.58 | 17.77 | 17.52 | 17.77 | 17.77 | 1.43% | 474,337 |
| Nov 11, 2025 | 17.37 | 17.52 | 17.29 | 17.52 | 17.52 | 1.57% | 497,574 |
| Nov 10, 2025 | 17.25 | 17.37 | 17.17 | 17.25 | 17.25 | 0.06% | 802,508 |
| Nov 7, 2025 | 17.33 | 17.44 | 17.14 | 17.24 | 17.24 | -0.52% | 540,134 |
| Nov 6, 2025 | 17.50 | 17.68 | 17.21 | 17.33 | 17.33 | -1.08% | 676,673 |
| Nov 5, 2025 | 17.50 | 17.70 | 17.12 | 17.52 | 17.52 | -0.51% | 1,244,209 |
| Nov 4, 2025 | 17.67 | 17.75 | 17.45 | 17.61 | 17.61 | -0.34% | 741,744 |
| Nov 3, 2025 | 17.62 | 17.80 | 17.56 | 17.67 | 17.67 | -1.56% | 610,684 |
| Oct 31, 2025 | 18.11 | 18.35 | 17.95 | 17.95 | 17.45 | -0.88% | 816,031 |
| Oct 30, 2025 | 18.46 | 18.56 | 18.11 | 18.11 | 17.61 | -1.90% | 573,135 |
| Oct 29, 2025 | 18.50 | 18.62 | 18.41 | 18.46 | 17.95 | 0.33% | 366,877 |
| Oct 27, 2025 | 18.44 | 18.57 | 18.31 | 18.40 | 17.89 | 0.55% | 302,060 |
| Oct 24, 2025 | 18.30 | 18.41 | 18.20 | 18.30 | 17.79 | 0.55% | 266,994 |
| Oct 23, 2025 | 18.55 | 18.56 | 18.12 | 18.20 | 17.69 | -1.19% | 466,715 |
| Oct 22, 2025 | 18.50 | 18.71 | 18.22 | 18.42 | 17.91 | 1.54% | 870,672 |
| Oct 21, 2025 | 18.03 | 18.40 | 18.03 | 18.14 | 17.63 | 0.44% | 1,042,901 |
| Oct 20, 2025 | 17.97 | 18.22 | 17.95 | 18.06 | 17.56 | 0.50% | 747,532 |
| Oct 17, 2025 | 17.55 | 18.03 | 17.33 | 17.97 | 17.47 | 1.64% | 2,431,009 |
| Oct 16, 2025 | 18.60 | 18.68 | 17.67 | 17.68 | 17.19 | -4.95% | 2,249,321 |
| Oct 15, 2025 | 18.90 | 19.09 | 18.60 | 18.60 | 18.08 | -0.32% | 1,207,015 |
| Oct 14, 2025 | 19.96 | 19.96 | 18.66 | 18.66 | 18.14 | -6.98% | 4,014,509 |
| Oct 13, 2025 | 20.36 | 20.92 | 20.06 | 20.06 | 19.50 | -0.30% | 1,310,539 |
| Oct 10, 2025 | 20.02 | 20.22 | 19.96 | 20.12 | 19.56 | 0.50% | 247,930 |