Organization of Football Prognostics S.A. (ATH:OPAP)
Greece · Delayed Price · Currency is EUR 15.86
-0.19 (-1.18%)
Feb 27, 2026, 4:15 PM EET
ATH:OPAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 16.05 | 16.19 | 15.86 | 15.86 | - | -1.18% | 391,676 |
| Feb 26, 2026 | 15.47 | 16.05 | 15.42 | 16.05 | 16.05 | 4.15% | 945,145 |
| Feb 25, 2026 | 15.72 | 15.92 | 15.21 | 15.41 | 15.41 | -1.15% | 816,159 |
| Feb 24, 2026 | 16.30 | 16.46 | 15.59 | 15.59 | 15.59 | -4.36% | 958,029 |
| Feb 20, 2026 | 16.10 | 16.44 | 16.04 | 16.30 | 16.30 | 1.24% | 389,993 |
| Feb 19, 2026 | 16.30 | 16.40 | 15.96 | 16.10 | 16.10 | -1.23% | 433,450 |
| Feb 18, 2026 | 16.00 | 16.30 | 15.92 | 16.30 | 16.30 | 2.52% | 451,306 |
| Feb 17, 2026 | 16.10 | 16.10 | 15.68 | 15.90 | 15.90 | -1.18% | 631,953 |
| Feb 16, 2026 | 16.70 | 16.80 | 16.03 | 16.09 | 16.09 | -3.13% | 823,392 |
| Feb 13, 2026 | 17.19 | 17.19 | 16.61 | 16.61 | 16.61 | -3.37% | 673,636 |
| Feb 12, 2026 | 17.26 | 17.45 | 17.10 | 17.19 | 17.19 | -0.41% | 310,297 |
| Feb 11, 2026 | 17.70 | 17.73 | 17.23 | 17.26 | 17.26 | -2.10% | 515,785 |
| Feb 10, 2026 | 17.05 | 17.63 | 17.05 | 17.63 | 17.63 | 3.40% | 556,660 |
| Feb 9, 2026 | 17.67 | 17.68 | 17.05 | 17.05 | 17.05 | -2.85% | 279,663 |
| Feb 6, 2026 | 17.75 | 17.76 | 17.15 | 17.55 | 17.55 | -1.13% | 613,567 |
| Feb 5, 2026 | 18.00 | 18.00 | 17.60 | 17.75 | 17.75 | -1.61% | 748,467 |
| Feb 4, 2026 | 17.86 | 18.04 | 17.57 | 18.04 | 18.04 | 2.09% | 984,483 |
| Feb 3, 2026 | 17.77 | 17.97 | 17.52 | 17.67 | 17.67 | 0.17% | 887,308 |
| Feb 2, 2026 | 17.00 | 17.68 | 16.99 | 17.64 | 17.64 | 3.76% | 1,105,311 |
| Jan 30, 2026 | 17.35 | 17.38 | 17.00 | 17.00 | 17.00 | -1.96% | 922,916 |
| Jan 29, 2026 | 17.05 | 17.62 | 17.02 | 17.34 | 17.34 | 1.64% | 932,809 |
| Jan 28, 2026 | 17.20 | 17.26 | 16.97 | 17.06 | 17.06 | -0.47% | 859,417 |
| Jan 27, 2026 | 17.70 | 17.74 | 17.06 | 17.14 | 17.14 | -3.16% | 1,096,828 |
| Jan 26, 2026 | 17.70 | 17.79 | 17.50 | 17.70 | 17.70 | - | 307,966 |
| Jan 23, 2026 | 17.94 | 17.95 | 17.55 | 17.70 | 17.70 | -1.01% | 488,202 |
| Jan 22, 2026 | 17.80 | 17.93 | 17.67 | 17.88 | 17.88 | 0.79% | 447,248 |
| Jan 21, 2026 | 17.77 | 17.93 | 17.66 | 17.74 | 17.74 | -0.11% | 719,580 |
| Jan 20, 2026 | 17.69 | 18.08 | 17.69 | 17.76 | 17.76 | 0.40% | 698,941 |
| Jan 19, 2026 | 17.85 | 17.98 | 17.66 | 17.69 | 17.69 | -1.01% | 615,853 |
| Jan 16, 2026 | 17.98 | 18.10 | 17.74 | 17.87 | 17.87 | -1.27% | 946,556 |
| Jan 15, 2026 | 18.18 | 18.22 | 17.98 | 18.10 | 18.10 | -0.33% | 295,683 |
| Jan 14, 2026 | 18.28 | 18.38 | 18.07 | 18.16 | 18.16 | -0.66% | 490,390 |
| Jan 13, 2026 | 18.44 | 18.56 | 18.27 | 18.28 | 18.28 | -0.38% | 555,718 |
| Jan 12, 2026 | 18.70 | 18.78 | 18.29 | 18.35 | 18.35 | -1.87% | 496,221 |
| Jan 9, 2026 | 18.37 | 18.70 | 18.20 | 18.70 | 18.70 | 1.63% | 702,100 |
| Jan 8, 2026 | 18.77 | 18.77 | 18.34 | 18.40 | 18.40 | -1.97% | 969,059 |
| Jan 7, 2026 | 18.86 | 18.87 | 18.54 | 18.77 | 18.77 | -0.58% | 1,120,445 |
| Jan 5, 2026 | 18.85 | 18.90 | 18.70 | 18.88 | 18.88 | -0.68% | 519,716 |
| Jan 2, 2026 | 18.96 | 19.03 | 18.81 | 19.01 | 19.01 | -0.47% | 1,364,892 |
| Dec 31, 2025 | 18.75 | 19.10 | 18.64 | 19.10 | 19.10 | 1.70% | 1,015,098 |
| Dec 30, 2025 | 18.60 | 18.84 | 18.50 | 18.78 | 18.78 | 1.08% | 955,932 |
| Dec 29, 2025 | 18.35 | 18.58 | 18.35 | 18.58 | 18.58 | 0.32% | 377,093 |
| Dec 23, 2025 | 18.50 | 18.55 | 18.21 | 18.52 | 18.52 | - | 327,796 |
| Dec 22, 2025 | 18.44 | 18.52 | 18.39 | 18.52 | 18.52 | 0.43% | 575,708 |
| 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 |