Autohellas S.A. (ATH:OTOEL)
Greece · Delayed Price · Currency is EUR 11.70
+0.06 (0.52%)
Last updated: Aug 28, 2025, 11:00 AM EET
Autohellas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11.58 | 11.70 | 11.30 | 11.40 | - | -2.06% | 52,571 |
| Aug 27, 2025 | 11.64 | 11.88 | 11.56 | 11.64 | - | -0.51% | 12,599 |
| Aug 26, 2025 | 11.70 | 11.92 | 11.60 | 11.70 | - | -0.68% | 185,212 |
| Aug 25, 2025 | 12.00 | 12.02 | 11.78 | 11.78 | - | -0.67% | 52,551 |
| Aug 22, 2025 | 11.70 | 12.00 | 11.60 | 11.86 | - | 1.37% | 97,381 |
| Aug 21, 2025 | 11.62 | 11.82 | 11.62 | 11.70 | - | 0.34% | 20,681 |
| Aug 20, 2025 | 11.46 | 11.66 | 11.32 | 11.66 | - | 1.57% | 38,675 |
| Aug 19, 2025 | 11.36 | 11.64 | 11.36 | 11.48 | - | 1.06% | 33,681 |
| Aug 18, 2025 | 11.36 | 11.40 | 11.18 | 11.36 | - | - | 20,638 |
| Aug 14, 2025 | 11.40 | 11.42 | 11.28 | 11.36 | - | -0.35% | 18,753 |
| Aug 13, 2025 | 11.30 | 11.52 | 11.28 | 11.40 | - | 0.18% | 45,111 |
| Aug 12, 2025 | 11.52 | 11.52 | 11.26 | 11.38 | - | 0.18% | 28,106 |
| Aug 11, 2025 | 11.26 | 11.56 | 11.14 | 11.36 | - | 2.34% | 62,694 |
| Aug 8, 2025 | 10.98 | 11.32 | 10.98 | 11.10 | - | 1.09% | 64,668 |
| Aug 7, 2025 | 10.88 | 11.04 | 10.86 | 10.98 | - | 0.92% | 40,695 |
| Aug 6, 2025 | 10.82 | 10.88 | 10.76 | 10.88 | - | 0.55% | 20,316 |
| Aug 5, 2025 | 10.74 | 10.82 | 10.60 | 10.82 | - | 0.74% | 21,796 |
| Aug 4, 2025 | 10.62 | 10.80 | 10.54 | 10.74 | - | 0.56% | 20,480 |
| Aug 1, 2025 | 10.60 | 10.68 | 10.50 | 10.68 | - | 0.38% | 24,048 |
| Jul 31, 2025 | 10.80 | 10.82 | 10.62 | 10.64 | - | -1.48% | 16,869 |
| Jul 30, 2025 | 10.76 | 10.86 | 10.70 | 10.80 | - | 0.56% | 11,746 |
| Jul 29, 2025 | 10.70 | 10.80 | 10.70 | 10.74 | - | -0.37% | 15,784 |
| Jul 28, 2025 | 10.68 | 10.90 | 10.68 | 10.78 | - | -0.19% | 10,176 |
| Jul 25, 2025 | 10.70 | 10.90 | 10.66 | 10.80 | - | 0.19% | 26,444 |
| Jul 24, 2025 | 10.76 | 10.88 | 10.74 | 10.78 | - | -0.19% | 15,928 |
| Jul 23, 2025 | 10.84 | 10.88 | 10.76 | 10.80 | - | 0.37% | 9,029 |
| Jul 22, 2025 | 10.72 | 10.80 | 10.66 | 10.76 | - | - | 15,091 |
| Jul 21, 2025 | 10.74 | 10.86 | 10.70 | 10.76 | - | - | 12,278 |
| Jul 18, 2025 | 10.76 | 10.78 | 10.70 | 10.76 | - | - | 32,893 |
| Jul 17, 2025 | 10.68 | 10.76 | 10.54 | 10.76 | - | 0.75% | 43,959 |
| Jul 16, 2025 | 10.72 | 10.76 | 10.62 | 10.68 | - | -0.74% | 26,843 |
| Jul 15, 2025 | 10.76 | 10.82 | 10.64 | 10.76 | - | - | 22,767 |
| Jul 14, 2025 | 10.62 | 10.76 | 10.50 | 10.76 | - | 1.32% | 19,504 |
| Jul 11, 2025 | 10.84 | 10.84 | 10.62 | 10.62 | - | -2.03% | 50,448 |
| Jul 10, 2025 | 10.66 | 11.02 | 10.66 | 10.84 | - | 1.50% | 68,083 |
| Jul 9, 2025 | 10.82 | 10.96 | 10.66 | 10.68 | - | -1.48% | 54,980 |
| Jul 8, 2025 | 10.70 | 10.84 | 10.70 | 10.84 | - | 1.12% | 25,687 |
| Jul 7, 2025 | 10.74 | 10.80 | 10.54 | 10.72 | - | 0.19% | 39,456 |
| Jul 4, 2025 | 10.76 | 10.76 | 10.64 | 10.70 | - | -0.19% | 24,116 |
| Jul 3, 2025 | 10.70 | 10.84 | 10.60 | 10.72 | - | 1.13% | 42,308 |
| Jul 2, 2025 | 10.72 | 10.80 | 10.60 | 10.60 | - | -0.38% | 25,119 |
| Jul 1, 2025 | 10.64 | 10.64 | 10.52 | 10.64 | - | - | 7,805 |
| Jun 30, 2025 | 10.80 | 10.80 | 10.64 | 10.64 | - | -1.48% | 25,115 |
| Jun 27, 2025 | 10.90 | 11.00 | 10.78 | 10.80 | - | -1.46% | 26,581 |
| Jun 26, 2025 | 10.52 | 10.96 | 10.52 | 10.96 | - | 3.40% | 25,990 |
| Jun 25, 2025 | 10.62 | 10.62 | 10.48 | 10.60 | - | 1.15% | 15,903 |
| Jun 24, 2025 | 10.64 | 10.84 | 10.46 | 10.48 | - | 1.55% | 41,764 |
| Jun 23, 2025 | 10.12 | 10.32 | 10.12 | 10.32 | - | 0.39% | 16,970 |
| Jun 20, 2025 | 10.54 | 10.72 | 10.24 | 10.28 | - | -1.15% | 50,728 |
| Jun 19, 2025 | 10.44 | 10.50 | 10.22 | 10.40 | - | - | 23,390 |