Autohellas S.A. (ATH:OTOEL)
 11.36
 -0.04 (-0.35%)
  At close: Oct 30, 2025
Autohellas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 11.36 | 11.46 | 11.24 | 11.36 | 11.36 | -0.35% | 21,921 | 
| Oct 29, 2025 | 11.48 | 11.50 | 11.36 | 11.40 | 11.40 | - | 5,305 | 
| Oct 27, 2025 | 11.30 | 11.52 | 11.26 | 11.40 | 11.40 | 0.71% | 20,875 | 
| Oct 24, 2025 | 11.16 | 11.48 | 11.16 | 11.32 | 11.32 | -0.53% | 24,758 | 
| Oct 23, 2025 | 11.38 | 11.40 | 11.20 | 11.38 | 11.38 | 0.35% | 20,182 | 
| Oct 22, 2025 | 11.06 | 11.36 | 11.06 | 11.34 | 11.34 | 1.07% | 7,051 | 
| Oct 21, 2025 | 11.12 | 11.38 | 11.12 | 11.22 | 11.22 | -1.06% | 4,087 | 
| Oct 20, 2025 | 11.12 | 11.34 | 11.12 | 11.34 | 11.34 | 0.89% | 3,567 | 
| Oct 17, 2025 | 11.22 | 11.24 | 10.96 | 11.24 | 11.24 | -1.40% | 19,173 | 
| Oct 16, 2025 | 11.24 | 11.40 | 11.20 | 11.40 | 11.40 | - | 20,983 | 
| Oct 15, 2025 | 11.40 | 11.44 | 11.20 | 11.40 | 11.40 | - | 11,631 | 
| Oct 14, 2025 | 11.40 | 11.42 | 11.24 | 11.40 | 11.40 | 1.42% | 24,142 | 
| Oct 13, 2025 | 11.30 | 11.46 | 11.24 | 11.24 | 11.24 | -0.53% | 30,150 | 
| Oct 10, 2025 | 11.36 | 11.38 | 11.22 | 11.30 | 11.30 | 0.18% | 28,483 | 
| Oct 9, 2025 | 11.30 | 11.40 | 11.20 | 11.28 | 11.28 | -0.88% | 14,953 | 
| Oct 8, 2025 | 11.16 | 11.46 | 11.16 | 11.38 | 11.38 | 0.35% | 29,280 | 
| Oct 7, 2025 | 11.46 | 11.46 | 11.14 | 11.34 | 11.34 | 0.53% | 16,526 | 
| Oct 6, 2025 | 11.40 | 11.48 | 11.28 | 11.28 | 11.28 | -2.08% | 21,022 | 
| Oct 3, 2025 | 11.50 | 11.52 | 11.30 | 11.52 | 11.52 | 2.13% | 19,026 | 
| Oct 2, 2025 | 11.44 | 11.44 | 11.28 | 11.28 | 11.28 | -1.40% | 48,163 | 
| Oct 1, 2025 | 11.38 | 11.50 | 11.16 | 11.44 | 11.44 | 0.53% | 17,166 | 
| Sep 30, 2025 | 11.32 | 11.42 | 11.32 | 11.38 | 11.38 | -1.04% | 5,792 | 
| Sep 29, 2025 | 11.38 | 11.50 | 11.30 | 11.50 | 11.50 | 1.05% | 19,557 | 
| Sep 26, 2025 | 11.56 | 11.56 | 11.38 | 11.38 | 11.38 | -1.04% | 4,696 | 
| Sep 25, 2025 | 11.40 | 11.50 | 11.34 | 11.50 | 11.50 | 0.35% | 6,906 | 
| Sep 24, 2025 | 11.32 | 11.48 | 11.32 | 11.46 | 11.46 | 1.06% | 11,045 | 
| Sep 23, 2025 | 11.36 | 11.44 | 11.30 | 11.34 | 11.34 | -0.53% | 12,911 | 
| Sep 22, 2025 | 11.26 | 11.64 | 11.26 | 11.40 | 11.40 | 1.24% | 14,422 | 
| Sep 19, 2025 | 11.64 | 11.68 | 11.26 | 11.26 | 11.26 | -2.60% | 34,067 | 
| Sep 18, 2025 | 11.62 | 11.64 | 11.52 | 11.56 | 11.56 | 0.17% | 62,080 | 
| Sep 17, 2025 | 11.66 | 11.66 | 11.38 | 11.54 | 11.54 | - | 11,334 | 
| Sep 16, 2025 | 11.66 | 11.66 | 11.46 | 11.54 | 11.54 | - | 63,006 | 
| Sep 15, 2025 | 11.48 | 11.60 | 11.48 | 11.54 | 11.54 | 0.35% | 30,794 | 
| Sep 12, 2025 | 11.50 | 11.68 | 11.50 | 11.50 | 11.50 | -0.52% | 31,340 | 
| Sep 11, 2025 | 11.40 | 11.62 | 11.36 | 11.56 | 11.56 | 1.40% | 27,489 | 
| Sep 10, 2025 | 11.40 | 11.62 | 11.38 | 11.40 | 11.40 | 0.18% | 38,605 | 
| Sep 9, 2025 | 11.40 | 11.50 | 11.26 | 11.38 | 11.38 | -1.04% | 11,653 | 
| Sep 8, 2025 | 11.40 | 11.52 | 11.20 | 11.50 | 11.50 | 0.88% | 31,319 | 
| Sep 5, 2025 | 11.24 | 11.40 | 11.16 | 11.40 | 11.40 | 0.35% | 9,493 | 
| Sep 4, 2025 | 11.22 | 11.36 | 11.10 | 11.36 | 11.36 | 1.43% | 9,939 | 
| Sep 3, 2025 | 11.34 | 11.34 | 11.06 | 11.20 | 11.20 | 1.08% | 6,573 | 
| Sep 2, 2025 | 11.40 | 11.40 | 11.04 | 11.08 | 11.08 | -2.81% | 16,523 | 
| Sep 1, 2025 | 11.38 | 11.46 | 11.26 | 11.40 | 11.40 | - | 10,297 | 
| Aug 29, 2025 | 11.48 | 11.48 | 11.24 | 11.40 | 11.40 | - | 19,123 | 
| Aug 28, 2025 | 11.58 | 11.70 | 11.30 | 11.40 | 11.40 | -2.06% | 52,571 | 
| Aug 27, 2025 | 11.64 | 11.88 | 11.56 | 11.64 | 11.64 | -0.51% | 12,599 | 
| Aug 26, 2025 | 11.70 | 11.92 | 11.60 | 11.70 | 11.70 | -0.68% | 185,212 | 
| Aug 25, 2025 | 12.00 | 12.02 | 11.78 | 11.78 | 11.78 | -0.67% | 52,551 | 
| Aug 22, 2025 | 11.70 | 12.00 | 11.60 | 11.86 | 11.86 | 1.37% | 97,381 | 
| Aug 21, 2025 | 11.62 | 11.82 | 11.62 | 11.70 | 11.70 | 0.34% | 20,681 |