Space Hellas S.A. (ATH:SPACE)
Greece · Delayed Price · Currency is EUR 6.60
+0.02 (0.30%)
At close: May 7, 2026
Space Hellas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 6.60 | 6.70 | 6.52 | 6.60 | 6.60 | 0.30% | 2,563 |
| May 6, 2026 | 6.44 | 6.60 | 6.38 | 6.58 | 6.58 | 3.13% | 4,617 |
| May 5, 2026 | 6.42 | 6.50 | 6.30 | 6.38 | 6.38 | -0.31% | 6,057 |
| May 4, 2026 | 6.40 | 6.44 | 6.32 | 6.40 | 6.40 | 0.31% | 1,486 |
| Apr 30, 2026 | 6.50 | 6.50 | 6.36 | 6.38 | 6.38 | -2.45% | 4,055 |
| Apr 29, 2026 | 6.94 | 6.94 | 6.50 | 6.54 | 6.54 | -4.11% | 6,454 |
| Apr 28, 2026 | 6.76 | 6.92 | 6.66 | 6.82 | 6.82 | 0.29% | 6,046 |
| Apr 27, 2026 | 6.64 | 6.94 | 6.60 | 6.80 | 6.80 | 2.41% | 4,233 |
| Apr 24, 2026 | 6.62 | 6.72 | 6.50 | 6.64 | 6.64 | - | 964 |
| Apr 23, 2026 | 6.86 | 6.96 | 6.64 | 6.64 | 6.64 | -2.35% | 2,439 |
| Apr 22, 2026 | 6.80 | 6.96 | 6.74 | 6.80 | 6.80 | 0.89% | 1,910 |
| Apr 21, 2026 | 6.80 | 6.88 | 6.68 | 6.74 | 6.74 | - | 1,559 |
| Apr 20, 2026 | 6.78 | 6.82 | 6.60 | 6.74 | 6.74 | -2.32% | 2,798 |
| Apr 17, 2026 | 6.72 | 6.98 | 6.52 | 6.90 | 6.90 | 3.92% | 4,350 |
| Apr 16, 2026 | 6.40 | 6.68 | 6.40 | 6.64 | 6.64 | 4.73% | 2,619 |
| Apr 15, 2026 | 6.34 | 6.40 | 6.26 | 6.34 | 6.34 | 0.96% | 2,068 |
| Apr 14, 2026 | 6.34 | 6.36 | 6.26 | 6.28 | 6.28 | -1.88% | 980 |
| Apr 9, 2026 | 6.44 | 6.44 | 6.38 | 6.40 | 6.40 | -0.62% | 1,772 |
| Apr 8, 2026 | 6.34 | 6.44 | 6.30 | 6.44 | 6.44 | 5.92% | 3,535 |
| Apr 7, 2026 | 6.08 | 6.20 | 6.08 | 6.08 | 6.08 | 1.00% | 1,683 |
| Apr 2, 2026 | 6.18 | 6.18 | 5.92 | 6.02 | 6.02 | -4.44% | 6,962 |
| Apr 1, 2026 | 6.28 | 6.40 | 6.28 | 6.30 | 6.30 | 2.27% | 2,397 |
| Mar 31, 2026 | 6.18 | 6.18 | 6.08 | 6.16 | 6.16 | -0.32% | 546 |
| Mar 30, 2026 | 6.04 | 6.18 | 6.00 | 6.18 | 6.18 | 1.98% | 3,547 |
| Mar 27, 2026 | 6.10 | 6.10 | 6.06 | 6.06 | 6.06 | -1.62% | 447 |
| Mar 26, 2026 | 6.14 | 6.20 | 6.14 | 6.16 | 6.16 | -0.65% | 1,690 |
| Mar 24, 2026 | 6.24 | 6.24 | 6.10 | 6.20 | 6.20 | -1.90% | 860 |
| Mar 23, 2026 | 6.18 | 6.36 | 6.18 | 6.32 | 6.32 | 0.96% | 1,729 |
| Mar 20, 2026 | 6.30 | 6.34 | 6.26 | 6.26 | 6.26 | -0.63% | 1,629 |
| Mar 19, 2026 | 6.42 | 6.44 | 6.20 | 6.30 | 6.30 | -3.37% | 2,396 |
| Mar 18, 2026 | 6.54 | 6.56 | 6.40 | 6.52 | 6.52 | 0.31% | 1,952 |
| Mar 17, 2026 | 6.56 | 6.66 | 6.40 | 6.50 | 6.50 | - | 1,367 |
| Mar 16, 2026 | 6.44 | 6.50 | 6.32 | 6.50 | 6.50 | -0.31% | 1,257 |
| Mar 13, 2026 | 6.18 | 6.52 | 6.18 | 6.52 | 6.52 | 5.84% | 4,208 |
| Mar 12, 2026 | 6.24 | 6.36 | 6.12 | 6.16 | 6.16 | -2.84% | 3,743 |
| Mar 11, 2026 | 6.20 | 6.36 | 6.20 | 6.34 | 6.34 | 1.28% | 936 |
| Mar 10, 2026 | 6.20 | 6.36 | 6.10 | 6.26 | 6.26 | 1.62% | 7,572 |
| Mar 9, 2026 | 6.20 | 6.20 | 6.00 | 6.16 | 6.16 | -1.60% | 2,709 |
| Mar 6, 2026 | 6.26 | 6.40 | 6.20 | 6.26 | 6.26 | -0.95% | 2,679 |
| Mar 5, 2026 | 6.42 | 6.64 | 6.32 | 6.32 | 6.32 | -2.77% | 4,199 |
| Mar 4, 2026 | 6.30 | 6.56 | 6.16 | 6.50 | 6.50 | 4.17% | 14,980 |
| Mar 3, 2026 | 6.68 | 6.68 | 6.18 | 6.24 | 6.24 | -7.69% | 12,919 |
| Mar 2, 2026 | 6.88 | 7.00 | 6.56 | 6.76 | 6.76 | -4.79% | 11,533 |
| Feb 27, 2026 | 7.14 | 7.16 | 7.04 | 7.10 | 7.10 | -0.56% | 4,047 |
| Feb 26, 2026 | 7.16 | 7.20 | 7.08 | 7.14 | 7.14 | -0.28% | 6,948 |
| Feb 25, 2026 | 7.20 | 7.20 | 7.14 | 7.16 | 7.16 | -0.28% | 5,816 |
| Feb 24, 2026 | 7.14 | 7.20 | 7.14 | 7.18 | 7.18 | -0.28% | 510 |
| Feb 20, 2026 | 7.20 | 7.30 | 7.14 | 7.20 | 7.20 | - | 2,525 |
| Feb 19, 2026 | 7.28 | 7.28 | 7.20 | 7.20 | 7.20 | -1.10% | 4,381 |
| Feb 18, 2026 | 7.28 | 7.28 | 7.18 | 7.28 | 7.28 | -0.55% | 2,567 |