Space Hellas S.A. (ATH:SPACE)
Greece · Delayed Price · Currency is EUR 7.46
-0.04 (-0.53%)
Last updated: Aug 22, 2025
Space Hellas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.44 | 7.52 | 7.40 | 7.52 | - | 0.27% | 7,090 |
| Aug 21, 2025 | 7.50 | 7.56 | 7.40 | 7.50 | - | -0.79% | 6,095 |
| Aug 20, 2025 | 7.52 | 7.56 | 7.48 | 7.56 | - | -0.53% | 3,054 |
| Aug 19, 2025 | 7.62 | 7.68 | 7.52 | 7.60 | - | -0.78% | 4,239 |
| Aug 18, 2025 | 7.66 | 7.78 | 7.54 | 7.66 | - | - | 621 |
| Aug 14, 2025 | 7.68 | 7.68 | 7.64 | 7.66 | - | -0.26% | 2,257 |
| Aug 13, 2025 | 7.60 | 7.70 | 7.60 | 7.68 | - | 0.26% | 2,560 |
| Aug 12, 2025 | 7.62 | 7.70 | 7.58 | 7.66 | - | 0.52% | 4,939 |
| Aug 11, 2025 | 7.66 | 7.80 | 7.54 | 7.62 | - | -0.52% | 11,326 |
| Aug 8, 2025 | 7.60 | 7.66 | 7.42 | 7.66 | - | 1.32% | 7,116 |
| Aug 7, 2025 | 7.64 | 7.64 | 7.40 | 7.56 | - | -1.05% | 20,490 |
| Aug 6, 2025 | 7.60 | 7.64 | 7.34 | 7.64 | - | 0.53% | 5,302 |
| Aug 5, 2025 | 7.64 | 7.70 | 7.54 | 7.60 | - | -0.52% | 4,349 |
| Aug 4, 2025 | 7.60 | 7.68 | 7.52 | 7.64 | - | 0.53% | 4,241 |
| Aug 1, 2025 | 7.72 | 7.80 | 7.50 | 7.60 | - | -2.56% | 8,008 |
| Jul 31, 2025 | 7.76 | 7.80 | 7.60 | 7.80 | - | 0.26% | 13,374 |
| Jul 30, 2025 | 7.82 | 7.82 | 7.60 | 7.78 | - | 0.78% | 6,421 |
| Jul 29, 2025 | 7.40 | 7.80 | 7.32 | 7.72 | - | 4.61% | 29,778 |
| Jul 28, 2025 | 7.54 | 7.54 | 7.00 | 7.38 | - | -1.34% | 104,563 |
| Jul 25, 2025 | 7.70 | 7.70 | 7.44 | 7.48 | - | -2.86% | 14,039 |
| Jul 24, 2025 | 7.78 | 7.98 | 7.70 | 7.70 | - | -0.77% | 11,445 |
| Jul 23, 2025 | 8.00 | 8.12 | 7.70 | 7.76 | - | -3.24% | 24,735 |
| Jul 22, 2025 | 8.20 | 8.38 | 7.96 | 8.02 | - | -2.20% | 36,188 |
| Jul 21, 2025 | 7.78 | 8.50 | 7.78 | 8.20 | - | 7.05% | 92,048 |
| Jul 18, 2025 | 7.00 | 7.70 | 7.00 | 7.66 | - | 12.98% | 38,824 |
| Jul 17, 2025 | 6.38 | 6.80 | 6.30 | 6.78 | - | 6.60% | 9,248 |
| Jul 16, 2025 | 6.36 | 6.38 | 6.34 | 6.36 | - | 0.95% | 2,748 |
| Jul 15, 2025 | 6.16 | 6.34 | 6.12 | 6.30 | - | 3.28% | 9,258 |
| Jul 14, 2025 | 6.00 | 6.10 | 5.94 | 6.10 | - | 0.33% | 3,050 |
| Jul 11, 2025 | 5.96 | 6.10 | 5.92 | 6.08 | - | 1.00% | 3,170 |
| Jul 10, 2025 | 6.02 | 6.04 | 5.96 | 6.02 | - | - | 2,130 |
| Jul 9, 2025 | 6.04 | 6.08 | 6.00 | 6.02 | - | -0.33% | 1,139 |
| Jul 8, 2025 | 6.02 | 6.04 | 5.98 | 6.04 | - | 2.03% | 1,384 |
| Jul 7, 2025 | 6.00 | 6.00 | 5.90 | 5.92 | - | -1.00% | 800 |
| Jul 4, 2025 | 6.00 | 6.00 | 5.92 | 5.98 | - | - | 1,520 |
| Jul 3, 2025 | 5.88 | 6.08 | 5.86 | 5.98 | - | -0.99% | 3,450 |
| Jul 2, 2025 | 6.18 | 6.22 | 6.00 | 6.04 | - | -2.27% | 13,337 |
| Jul 1, 2025 | 6.14 | 6.18 | 6.00 | 6.18 | - | - | 6,423 |
| Jun 30, 2025 | 6.24 | 6.30 | 6.16 | 6.18 | - | -0.64% | 2,592 |
| Jun 27, 2025 | 6.12 | 6.26 | 6.12 | 6.22 | - | 2.30% | 4,583 |
| Jun 26, 2025 | 5.92 | 6.12 | 5.90 | 6.08 | - | 2.70% | 14,239 |
| Jun 25, 2025 | 5.90 | 5.96 | 5.86 | 5.92 | - | - | 2,020 |
| Jun 24, 2025 | 5.90 | 5.94 | 5.86 | 5.92 | - | 1.72% | 2,433 |
| Jun 23, 2025 | 5.74 | 5.84 | 5.72 | 5.82 | - | 0.34% | 1,070 |
| Jun 20, 2025 | 5.76 | 5.80 | 5.76 | 5.80 | - | 1.40% | 450 |
| Jun 19, 2025 | 5.86 | 5.86 | 5.72 | 5.72 | - | -1.72% | 2,002 |
| Jun 18, 2025 | 5.86 | 5.86 | 5.82 | 5.82 | - | -0.68% | 230 |
| Jun 17, 2025 | 5.90 | 5.90 | 5.86 | 5.86 | - | -0.68% | 330 |
| Jun 16, 2025 | 6.04 | 6.04 | 5.86 | 5.90 | - | -1.34% | 1,376 |
| Jun 13, 2025 | 5.98 | 5.98 | 5.94 | 5.98 | - | -1.64% | 338 |