Space Hellas S.A. (ATH:SPACE)
Greece · Delayed Price · Currency is EUR 7.36
-0.16 (-2.13%)
At close: Oct 16, 2025
Space Hellas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7.30 | 7.30 | 7.04 | 7.16 | 7.16 | -2.72% | 13,278 |
| Oct 16, 2025 | 7.46 | 7.72 | 7.30 | 7.36 | 7.36 | -2.13% | 8,681 |
| Oct 15, 2025 | 7.74 | 7.78 | 7.40 | 7.52 | 7.52 | -2.08% | 6,546 |
| Oct 14, 2025 | 7.92 | 7.92 | 7.58 | 7.68 | 7.68 | -3.27% | 3,030 |
| Oct 13, 2025 | 7.92 | 7.98 | 7.86 | 7.94 | 7.94 | 0.25% | 4,819 |
| Oct 10, 2025 | 8.08 | 8.08 | 7.92 | 7.92 | 7.92 | -1.00% | 5,708 |
| Oct 9, 2025 | 7.78 | 8.10 | 7.78 | 8.00 | 8.00 | 3.63% | 14,467 |
| Oct 8, 2025 | 7.78 | 7.78 | 7.60 | 7.72 | 7.72 | 0.26% | 2,005 |
| Oct 7, 2025 | 7.56 | 7.70 | 7.50 | 7.70 | 7.70 | 1.05% | 2,968 |
| Oct 6, 2025 | 7.78 | 7.78 | 7.62 | 7.62 | 7.62 | -2.06% | 1,870 |
| Oct 3, 2025 | 7.96 | 7.96 | 7.70 | 7.78 | 7.78 | -1.27% | 2,583 |
| Oct 2, 2025 | 8.00 | 8.18 | 7.76 | 7.88 | 7.88 | 0.25% | 12,567 |
| Oct 1, 2025 | 7.76 | 7.90 | 7.68 | 7.86 | 7.86 | 2.08% | 13,129 |
| Sep 30, 2025 | 7.50 | 7.86 | 7.46 | 7.70 | 7.70 | 2.39% | 13,494 |
| Sep 29, 2025 | 7.58 | 7.70 | 7.52 | 7.52 | 7.52 | - | 983 |
| Sep 26, 2025 | 7.78 | 7.78 | 7.52 | 7.52 | 7.52 | -2.59% | 2,578 |
| Sep 25, 2025 | 7.70 | 7.86 | 7.70 | 7.72 | 7.72 | - | 2,562 |
| Sep 24, 2025 | 7.64 | 7.74 | 7.50 | 7.72 | 7.72 | 0.26% | 3,701 |
| Sep 23, 2025 | 7.56 | 7.72 | 7.52 | 7.70 | 7.70 | 2.39% | 2,282 |
| Sep 22, 2025 | 7.42 | 7.56 | 7.40 | 7.52 | 7.52 | 0.80% | 1,570 |
| Sep 19, 2025 | 7.60 | 7.60 | 7.40 | 7.46 | 7.46 | -0.80% | 4,037 |
| Sep 18, 2025 | 7.56 | 7.58 | 7.52 | 7.52 | 7.52 | -1.05% | 3,959 |
| Sep 17, 2025 | 7.76 | 7.76 | 7.58 | 7.60 | 7.60 | -1.30% | 2,413 |
| Sep 16, 2025 | 7.78 | 7.78 | 7.68 | 7.70 | 7.70 | - | 5,730 |
| Sep 15, 2025 | 7.80 | 7.90 | 7.66 | 7.70 | 7.70 | -1.28% | 10,856 |
| Sep 12, 2025 | 7.70 | 7.90 | 7.64 | 7.80 | 7.80 | 0.52% | 3,522 |
| Sep 11, 2025 | 7.76 | 7.82 | 7.60 | 7.76 | 7.76 | 1.04% | 3,439 |
| Sep 10, 2025 | 7.70 | 7.90 | 7.64 | 7.68 | 7.68 | -1.03% | 7,445 |
| Sep 9, 2025 | 7.66 | 7.80 | 7.62 | 7.76 | 7.76 | 1.31% | 3,454 |
| Sep 8, 2025 | 7.66 | 7.68 | 7.56 | 7.66 | 7.66 | -1.03% | 3,875 |
| Sep 5, 2025 | 7.70 | 7.80 | 7.66 | 7.74 | 7.74 | 0.78% | 2,280 |
| Sep 4, 2025 | 7.76 | 7.92 | 7.66 | 7.68 | 7.68 | -0.26% | 8,388 |
| Sep 3, 2025 | 7.74 | 7.82 | 7.70 | 7.70 | 7.70 | -1.28% | 8,572 |
| Sep 2, 2025 | 8.18 | 8.18 | 7.80 | 7.80 | 7.80 | -4.18% | 24,476 |
| Sep 1, 2025 | 8.50 | 8.58 | 8.14 | 8.14 | 8.14 | -3.78% | 10,788 |
| Aug 29, 2025 | 8.58 | 8.58 | 8.24 | 8.46 | 8.46 | -1.40% | 8,495 |
| Aug 28, 2025 | 8.62 | 8.94 | 8.20 | 8.58 | 8.58 | 5.41% | 56,009 |
| Aug 27, 2025 | 7.96 | 8.14 | 7.90 | 8.14 | 8.14 | 2.78% | 14,581 |
| Aug 26, 2025 | 7.72 | 7.92 | 7.60 | 7.92 | 7.92 | 2.33% | 10,560 |
| Aug 25, 2025 | 7.56 | 7.80 | 7.52 | 7.74 | 7.74 | 2.93% | 10,808 |
| Aug 22, 2025 | 7.44 | 7.52 | 7.40 | 7.52 | 7.52 | 0.27% | 7,090 |
| Aug 21, 2025 | 7.50 | 7.56 | 7.40 | 7.50 | 7.50 | -0.79% | 6,095 |
| Aug 20, 2025 | 7.52 | 7.56 | 7.48 | 7.56 | 7.56 | -0.53% | 3,054 |
| Aug 19, 2025 | 7.62 | 7.68 | 7.52 | 7.60 | 7.60 | -0.78% | 4,239 |
| Aug 18, 2025 | 7.66 | 7.78 | 7.54 | 7.66 | 7.66 | - | 621 |
| Aug 14, 2025 | 7.68 | 7.68 | 7.64 | 7.66 | 7.66 | -0.26% | 2,257 |
| Aug 13, 2025 | 7.60 | 7.70 | 7.60 | 7.68 | 7.68 | 0.26% | 2,560 |
| Aug 12, 2025 | 7.62 | 7.70 | 7.58 | 7.66 | 7.66 | 0.52% | 4,939 |
| Aug 11, 2025 | 7.66 | 7.80 | 7.54 | 7.62 | 7.62 | -0.52% | 11,326 |
| Aug 8, 2025 | 7.60 | 7.66 | 7.42 | 7.66 | 7.66 | 1.32% | 7,116 |