Organization of Football Prognostics S.A. (ATH:OPAP)
Greece · Delayed Price · Currency is EUR 17.24
-0.09 (-0.52%)
Nov 7, 2025, 5:15 PM EET
ATH:OPAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 17.33 | 17.44 | 17.14 | 17.24 | 17.24 | -0.52% | 551,667 |
| 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% | 1,246,947 |
| Nov 4, 2025 | 17.67 | 17.75 | 17.45 | 17.61 | 17.61 | -0.34% | 752,626 |
| Nov 3, 2025 | 17.62 | 17.80 | 17.56 | 17.67 | 17.67 | -1.56% | 615,334 |
| Oct 31, 2025 | 18.11 | 18.35 | 17.95 | 17.95 | 17.45 | -0.88% | 824,351 |
| Oct 30, 2025 | 18.46 | 18.56 | 18.11 | 18.11 | 17.61 | -1.90% | 573,848 |
| Oct 29, 2025 | 18.50 | 18.62 | 18.41 | 18.46 | 17.95 | 0.33% | 367,018 |
| Oct 27, 2025 | 18.44 | 18.57 | 18.31 | 18.40 | 17.89 | 0.55% | 302,451 |
| Oct 24, 2025 | 18.30 | 18.41 | 18.20 | 18.30 | 17.79 | 0.55% | 269,182 |
| Oct 23, 2025 | 18.55 | 18.56 | 18.12 | 18.20 | 17.69 | -1.19% | 467,380 |
| Oct 22, 2025 | 18.50 | 18.71 | 18.22 | 18.42 | 17.91 | 1.54% | 900,084 |
| Oct 21, 2025 | 18.03 | 18.33 | 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% | 749,032 |
| Oct 17, 2025 | 17.55 | 18.03 | 17.33 | 17.97 | 17.47 | 1.64% | 2,431,173 |
| Oct 16, 2025 | 18.60 | 18.68 | 17.67 | 17.68 | 17.19 | -4.95% | 2,250,731 |
| Oct 15, 2025 | 18.90 | 19.09 | 18.60 | 18.60 | 18.08 | -0.32% | 1,207,885 |
| Oct 14, 2025 | 19.96 | 19.96 | 18.66 | 18.66 | 18.14 | -6.98% | 4,014,529 |
| Oct 13, 2025 | 20.36 | 20.92 | 20.06 | 20.06 | 19.50 | -0.30% | 1,310,911 |
| Oct 10, 2025 | 20.02 | 20.22 | 19.96 | 20.12 | 19.56 | 0.50% | 248,050 |
| Oct 9, 2025 | 20.00 | 20.16 | 19.84 | 20.02 | 19.46 | 0.40% | 329,292 |
| Oct 8, 2025 | 20.04 | 20.22 | 19.93 | 19.94 | 19.38 | -0.89% | 214,205 |
| Oct 7, 2025 | 19.80 | 20.24 | 19.80 | 20.12 | 19.56 | 1.11% | 222,172 |
| Oct 6, 2025 | 20.04 | 20.12 | 19.90 | 19.90 | 19.35 | -1.00% | 141,248 |
| Oct 3, 2025 | 20.30 | 20.30 | 20.04 | 20.10 | 19.54 | -0.69% | 389,256 |
| Oct 2, 2025 | 19.80 | 20.24 | 19.75 | 20.24 | 19.68 | 2.74% | 306,304 |
| Oct 1, 2025 | 19.90 | 19.97 | 19.58 | 19.70 | 19.15 | -0.86% | 860,424 |
| Sep 30, 2025 | 19.97 | 20.00 | 19.86 | 19.87 | 19.32 | -0.40% | 799,447 |
| Sep 29, 2025 | 19.82 | 20.00 | 19.82 | 19.95 | 19.39 | 0.40% | 214,248 |
| Sep 26, 2025 | 20.06 | 20.06 | 19.65 | 19.87 | 19.32 | -0.95% | 416,748 |
| Sep 25, 2025 | 20.20 | 20.20 | 19.88 | 20.06 | 19.50 | -0.69% | 361,173 |
| Sep 24, 2025 | 20.20 | 20.22 | 20.06 | 20.20 | 19.64 | - | 164,863 |
| Sep 23, 2025 | 19.92 | 20.20 | 19.85 | 20.20 | 19.64 | 1.41% | 326,844 |
| Sep 22, 2025 | 20.04 | 20.06 | 19.78 | 19.92 | 19.37 | -1.19% | 267,766 |
| Sep 19, 2025 | 19.88 | 20.16 | 19.85 | 20.16 | 19.60 | 1.82% | 1,089,376 |
| Sep 18, 2025 | 19.48 | 19.80 | 19.48 | 19.80 | 19.25 | 1.64% | 416,040 |
| Sep 17, 2025 | 19.65 | 19.69 | 19.46 | 19.48 | 18.94 | -0.97% | 240,308 |
| Sep 16, 2025 | 19.59 | 19.74 | 19.48 | 19.67 | 19.12 | 0.61% | 350,316 |
| Sep 15, 2025 | 19.44 | 19.55 | 19.34 | 19.55 | 19.01 | 1.09% | 223,875 |
| Sep 12, 2025 | 19.21 | 19.43 | 19.21 | 19.34 | 18.80 | 0.68% | 176,048 |
| Sep 11, 2025 | 19.15 | 19.34 | 19.06 | 19.21 | 18.67 | 0.79% | 337,534 |
| Sep 10, 2025 | 18.90 | 19.14 | 18.90 | 19.06 | 18.53 | 0.85% | 436,622 |
| Sep 9, 2025 | 19.05 | 19.05 | 18.87 | 18.90 | 18.37 | 0.16% | 424,509 |
| Sep 8, 2025 | 18.99 | 19.09 | 18.82 | 18.87 | 18.34 | 0.53% | 344,407 |
| Sep 5, 2025 | 19.30 | 19.33 | 18.77 | 18.77 | 18.25 | -2.44% | 503,723 |
| Sep 4, 2025 | 19.36 | 19.36 | 18.94 | 19.24 | 18.70 | 0.10% | 415,629 |
| Sep 3, 2025 | 19.15 | 19.56 | 19.13 | 19.22 | 18.68 | 0.68% | 312,241 |
| Sep 2, 2025 | 19.36 | 19.40 | 19.05 | 19.09 | 18.56 | -1.39% | 316,534 |
| Sep 1, 2025 | 19.45 | 19.45 | 19.20 | 19.36 | 18.82 | 0.99% | 99,347 |
| Aug 29, 2025 | 19.30 | 19.40 | 19.17 | 19.17 | 18.64 | -0.52% | 358,177 |