Organization of Football Prognostics S.A. (ATH:OPAP)
Greece · Delayed Price · Currency is EUR 19.87
-0.19 (-0.95%)
Sep 26, 2025, 5:19 PM EET
ATH:OPAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.06 | 20.06 | 19.65 | 19.87 | 19.87 | -0.95% | 416,748 |
| Sep 25, 2025 | 20.20 | 20.20 | 19.88 | 20.06 | 20.06 | -0.69% | 361,173 |
| Sep 24, 2025 | 20.20 | 20.22 | 20.06 | 20.20 | 20.20 | - | 164,863 |
| Sep 23, 2025 | 19.92 | 20.20 | 19.85 | 20.20 | 20.20 | 1.41% | 326,844 |
| Sep 22, 2025 | 20.04 | 20.06 | 19.78 | 19.92 | 19.92 | -1.19% | 267,766 |
| Sep 19, 2025 | 19.88 | 20.16 | 19.85 | 20.16 | 20.16 | 1.82% | 1,089,376 |
| Sep 18, 2025 | 19.48 | 19.80 | 19.48 | 19.80 | 19.80 | 1.64% | 416,040 |
| Sep 17, 2025 | 19.65 | 19.69 | 19.46 | 19.48 | 19.48 | -0.97% | 240,308 |
| Sep 16, 2025 | 19.59 | 19.74 | 19.48 | 19.67 | 19.67 | 0.61% | 350,316 |
| Sep 15, 2025 | 19.44 | 19.55 | 19.34 | 19.55 | 19.55 | 1.09% | 223,875 |
| Sep 12, 2025 | 19.21 | 19.43 | 19.21 | 19.34 | 19.34 | 0.68% | 176,048 |
| Sep 11, 2025 | 19.15 | 19.34 | 19.06 | 19.21 | 19.21 | 0.79% | 337,534 |
| Sep 10, 2025 | 18.90 | 19.14 | 18.90 | 19.06 | 19.06 | 0.85% | 436,622 |
| Sep 9, 2025 | 19.05 | 19.05 | 18.87 | 18.90 | 18.90 | 0.16% | 424,509 |
| Sep 8, 2025 | 18.99 | 19.09 | 18.82 | 18.87 | 18.87 | 0.53% | 344,407 |
| Sep 5, 2025 | 19.30 | 19.33 | 18.77 | 18.77 | 18.77 | -2.44% | 503,723 |
| Sep 4, 2025 | 19.36 | 19.36 | 18.94 | 19.24 | 19.24 | 0.10% | 415,629 |
| Sep 3, 2025 | 19.15 | 19.56 | 19.13 | 19.22 | 19.22 | 0.68% | 312,241 |
| Sep 2, 2025 | 19.36 | 19.40 | 19.05 | 19.09 | 19.09 | -1.39% | 316,534 |
| Sep 1, 2025 | 19.45 | 19.45 | 19.20 | 19.36 | 19.36 | 0.99% | 99,347 |
| Aug 29, 2025 | 19.30 | 19.40 | 19.17 | 19.17 | 19.17 | -0.52% | 358,177 |
| Aug 28, 2025 | 19.21 | 19.44 | 19.10 | 19.27 | 19.27 | 0.31% | 495,238 |
| Aug 27, 2025 | 19.30 | 19.50 | 19.19 | 19.21 | 19.21 | 0.31% | 304,215 |
| Aug 26, 2025 | 19.40 | 19.50 | 19.14 | 19.15 | 19.15 | -0.78% | 888,717 |
| Aug 25, 2025 | 19.71 | 19.71 | 19.30 | 19.30 | 19.30 | -2.28% | 322,761 |
| Aug 22, 2025 | 19.78 | 19.88 | 19.59 | 19.75 | 19.75 | 0.20% | 272,640 |
| Aug 21, 2025 | 20.08 | 20.08 | 19.70 | 19.71 | 19.71 | -1.40% | 159,591 |
| Aug 20, 2025 | 19.63 | 20.00 | 19.46 | 19.99 | 19.99 | 2.94% | 314,464 |
| Aug 19, 2025 | 19.58 | 19.76 | 19.42 | 19.42 | 19.42 | -0.82% | 353,695 |
| Aug 18, 2025 | 19.81 | 19.91 | 19.50 | 19.58 | 19.58 | -1.16% | 204,067 |
| Aug 14, 2025 | 20.10 | 20.20 | 19.81 | 19.81 | 19.81 | -1.44% | 276,904 |
| Aug 13, 2025 | 20.02 | 20.30 | 20.02 | 20.10 | 20.10 | 0.40% | 273,751 |
| Aug 12, 2025 | 20.00 | 20.34 | 19.81 | 20.02 | 20.02 | 0.10% | 347,694 |
| Aug 11, 2025 | 19.85 | 20.00 | 19.76 | 20.00 | 20.00 | 0.76% | 200,061 |
| Aug 8, 2025 | 19.90 | 19.99 | 19.80 | 19.85 | 19.85 | -0.25% | 125,192 |
| Aug 7, 2025 | 19.88 | 20.08 | 19.88 | 19.90 | 19.90 | -0.50% | 182,840 |
| Aug 6, 2025 | 19.72 | 20.00 | 19.68 | 20.00 | 20.00 | 0.05% | 323,457 |
| Aug 5, 2025 | 19.66 | 19.99 | 19.44 | 19.99 | 19.99 | 2.51% | 320,211 |
| Aug 4, 2025 | 19.37 | 19.50 | 19.23 | 19.50 | 19.50 | 0.67% | 221,626 |
| Aug 1, 2025 | 19.30 | 19.56 | 19.02 | 19.37 | 19.37 | -1.48% | 271,509 |
| Jul 31, 2025 | 19.18 | 19.66 | 19.14 | 19.66 | 19.66 | 2.66% | 397,897 |
| Jul 30, 2025 | 19.00 | 19.22 | 18.90 | 19.15 | 19.15 | 1.00% | 314,423 |
| Jul 29, 2025 | 18.96 | 19.02 | 18.84 | 18.96 | 18.96 | 0.96% | 214,742 |
| Jul 28, 2025 | 19.02 | 19.15 | 18.78 | 18.78 | 18.78 | -0.32% | 543,275 |
| Jul 25, 2025 | 19.15 | 19.15 | 18.84 | 18.84 | 18.84 | -1.36% | 209,098 |
| Jul 24, 2025 | 19.20 | 19.26 | 18.96 | 19.10 | 19.10 | -0.37% | 285,155 |
| Jul 23, 2025 | 18.94 | 19.20 | 18.91 | 19.17 | 19.17 | 1.97% | 325,997 |
| Jul 22, 2025 | 19.00 | 19.08 | 18.80 | 18.80 | 18.80 | -1.16% | 525,442 |
| Jul 21, 2025 | 19.20 | 19.35 | 19.02 | 19.02 | 19.02 | -0.94% | 329,383 |
| Jul 18, 2025 | 19.39 | 19.49 | 19.10 | 19.20 | 19.20 | -0.62% | 301,234 |