Organization of Football Prognostics S.A. (ATH:OPAP)
Greece · Delayed Price · Currency is EUR 19.37
-0.29 (-1.48%)
Aug 1, 2025, 5:13 PM EET
ATH:OPAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 19.50 | 19.58 | 19.32 | 19.32 | 19.32 | - | 465,940 |
| Jul 16, 2025 | 19.49 | 19.61 | 19.27 | 19.32 | 19.32 | -0.92% | 339,457 |
| Jul 15, 2025 | 19.80 | 19.84 | 19.46 | 19.50 | 19.50 | -1.52% | 348,101 |
| Jul 14, 2025 | 19.45 | 19.84 | 19.45 | 19.80 | 19.80 | 0.56% | 322,312 |
| Jul 11, 2025 | 19.70 | 19.80 | 19.57 | 19.69 | 19.69 | 0.10% | 167,139 |
| Jul 10, 2025 | 19.50 | 19.78 | 19.50 | 19.67 | 19.67 | 0.92% | 483,893 |
| Jul 9, 2025 | 19.61 | 19.79 | 19.42 | 19.49 | 19.49 | -0.61% | 470,084 |
| Jul 8, 2025 | 19.68 | 19.88 | 19.59 | 19.61 | 19.61 | -1.01% | 266,365 |
| Jul 7, 2025 | 19.66 | 19.81 | 19.52 | 19.81 | 19.81 | 0.76% | 123,873 |
| Jul 4, 2025 | 19.59 | 19.76 | 19.59 | 19.66 | 19.66 | 0.36% | 147,773 |
| Jul 3, 2025 | 19.70 | 19.80 | 19.49 | 19.59 | 19.59 | -1.46% | 191,042 |
| Jul 2, 2025 | 19.50 | 19.88 | 19.44 | 19.88 | 19.88 | 2.00% | 157,308 |
| Jul 1, 2025 | 19.25 | 19.50 | 19.25 | 19.49 | 19.49 | 1.25% | 155,950 |
| Jun 30, 2025 | 19.50 | 19.58 | 19.15 | 19.25 | 19.25 | -1.18% | 314,705 |
| Jun 27, 2025 | 19.50 | 19.51 | 19.33 | 19.48 | 19.48 | 0.15% | 153,069 |
| Jun 26, 2025 | 19.37 | 19.51 | 19.25 | 19.45 | 19.45 | -0.26% | 266,200 |
| Jun 25, 2025 | 19.30 | 19.50 | 19.05 | 19.50 | 19.50 | 1.67% | 234,665 |
| Jun 24, 2025 | 19.41 | 19.41 | 18.92 | 19.18 | 19.18 | 1.27% | 419,330 |
| Jun 23, 2025 | 18.55 | 18.95 | 18.49 | 18.94 | 18.94 | 1.12% | 125,598 |
| Jun 20, 2025 | 18.59 | 18.89 | 18.59 | 18.73 | 18.73 | 0.75% | 782,145 |
| Jun 19, 2025 | 18.70 | 18.91 | 18.31 | 18.59 | 18.59 | -1.12% | 258,197 |
| Jun 18, 2025 | 19.17 | 19.17 | 18.63 | 18.80 | 18.80 | -0.95% | 235,072 |
| Jun 17, 2025 | 19.02 | 19.10 | 18.97 | 18.98 | 18.98 | -1.20% | 252,896 |
| Jun 16, 2025 | 19.14 | 19.30 | 19.00 | 19.21 | 19.21 | 0.37% | 383,363 |
| Jun 13, 2025 | 19.34 | 19.41 | 18.99 | 19.14 | 19.14 | -3.38% | 487,302 |
| Jun 12, 2025 | 19.91 | 19.91 | 19.39 | 19.81 | 19.81 | -0.50% | 314,899 |
| Jun 11, 2025 | 19.45 | 19.91 | 19.38 | 19.91 | 19.91 | 2.10% | 305,867 |
| Jun 10, 2025 | 19.00 | 19.50 | 18.94 | 19.50 | 19.50 | 3.17% | 729,569 |
| Jun 6, 2025 | 18.94 | 18.94 | 18.76 | 18.90 | 18.90 | 0.43% | 297,654 |
| Jun 5, 2025 | 19.00 | 19.00 | 18.72 | 18.82 | 18.82 | -0.74% | 351,395 |
| Jun 4, 2025 | 19.00 | 19.01 | 18.66 | 18.96 | 18.96 | -0.21% | 625,045 |
| Jun 3, 2025 | 18.80 | 19.10 | 18.80 | 19.00 | 19.00 | 0.32% | 260,376 |
| Jun 2, 2025 | 18.90 | 19.17 | 18.81 | 18.94 | 18.94 | - | 394,803 |
| May 30, 2025 | 19.73 | 19.79 | 18.94 | 18.94 | 18.94 | -4.00% | 2,697,853 |
| May 29, 2025 | 20.42 | 20.42 | 19.73 | 19.73 | 19.73 | -3.38% | 351,730 |
| May 28, 2025 | 20.36 | 20.48 | 20.18 | 20.42 | 20.42 | 1.09% | 488,714 |
| May 27, 2025 | 20.10 | 20.32 | 19.93 | 20.20 | 20.20 | -0.49% | 253,695 |
| May 26, 2025 | 20.48 | 20.48 | 20.02 | 20.30 | 20.30 | 1.00% | 339,714 |
| May 23, 2025 | 20.30 | 20.44 | 19.57 | 20.10 | 20.10 | -0.99% | 358,127 |