Space Hellas S.A. (ATH:SPACE)
Greece · Delayed Price · Currency is EUR 8.08
-0.16 (-1.94%)
At close: Oct 2, 2026
Space Hellas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.30 | 8.34 | 7.96 | 8.08 | 8.08 | -1.94% | 14,693 |
| Oct 1, 2026 | 8.94 | 8.94 | 8.20 | 8.24 | 8.24 | -9.05% | 35,923 |
| Sep 30, 2026 | 9.16 | 9.16 | 8.98 | 9.06 | 9.06 | -0.22% | 3,109 |
| Sep 29, 2026 | 9.08 | 9.14 | 8.98 | 9.08 | 9.08 | - | 2,925 |
| Sep 28, 2026 | 9.00 | 9.22 | 9.00 | 9.08 | 9.08 | 0.89% | 5,942 |
| Sep 25, 2026 | 9.20 | 9.20 | 8.74 | 9.00 | 9.00 | -1.53% | 5,957 |
| Sep 24, 2026 | 9.00 | 9.20 | 8.70 | 9.14 | 9.14 | 1.56% | 7,181 |
| Sep 23, 2026 | 9.32 | 9.36 | 8.90 | 9.00 | 9.00 | -2.60% | 6,231 |
| Sep 22, 2026 | 8.70 | 9.26 | 8.70 | 9.24 | 9.24 | 6.45% | 14,889 |
| Sep 21, 2026 | 8.30 | 8.76 | 8.30 | 8.68 | 8.68 | 4.58% | 9,133 |
| Sep 18, 2026 | 8.30 | 8.50 | 8.16 | 8.30 | 8.30 | 1.22% | 5,989 |
| Sep 17, 2026 | 8.28 | 8.38 | 8.10 | 8.20 | 8.20 | -1.68% | 6,221 |
| Sep 16, 2026 | 8.50 | 8.56 | 8.24 | 8.34 | 8.34 | -2.11% | 4,360 |
| Sep 15, 2026 | 8.50 | 8.58 | 8.42 | 8.52 | 8.52 | -1.16% | 2,326 |
| Sep 14, 2026 | 8.76 | 8.80 | 8.40 | 8.62 | 8.62 | -0.69% | 10,187 |
| Sep 11, 2026 | 8.70 | 8.88 | 8.62 | 8.68 | 8.68 | 0.23% | 6,171 |
| Sep 10, 2026 | 8.98 | 8.98 | 8.66 | 8.66 | 8.66 | -2.91% | 4,442 |
| Sep 9, 2026 | 9.08 | 9.08 | 8.66 | 8.92 | 8.92 | -0.89% | 7,001 |
| Sep 8, 2026 | 8.98 | 9.20 | 8.96 | 9.00 | 9.00 | 0.45% | 3,906 |
| Sep 7, 2026 | 9.10 | 9.10 | 8.88 | 8.96 | 8.96 | - | 4,155 |
| Sep 4, 2026 | 8.84 | 9.18 | 8.80 | 8.96 | 8.96 | - | 6,829 |
| Sep 3, 2026 | 8.66 | 9.02 | 8.66 | 8.96 | 8.96 | 2.99% | 6,601 |
| Sep 2, 2026 | 8.74 | 8.82 | 8.50 | 8.70 | 8.70 | -1.58% | 10,902 |
| Sep 1, 2026 | 8.88 | 8.92 | 8.66 | 8.84 | 8.84 | -1.56% | 3,213 |
| Aug 31, 2026 | 8.96 | 9.06 | 8.78 | 8.98 | 8.98 | -0.66% | 4,470 |
| Aug 28, 2026 | 9.12 | 9.18 | 8.96 | 9.04 | 9.04 | -0.88% | 4,545 |
| Aug 27, 2026 | 9.38 | 9.38 | 9.10 | 9.12 | 9.12 | -1.72% | 5,047 |
| Aug 26, 2026 | 9.34 | 9.46 | 9.22 | 9.28 | 9.28 | - | 7,106 |
| Aug 25, 2026 | 9.36 | 9.40 | 9.18 | 9.28 | 9.28 | -0.85% | 12,993 |
| Aug 24, 2026 | 9.28 | 9.56 | 9.20 | 9.36 | 9.36 | 1.74% | 24,115 |
| Aug 21, 2026 | 9.18 | 9.34 | 9.16 | 9.20 | 9.20 | 0.88% | 8,254 |
| Aug 20, 2026 | 9.20 | 9.30 | 9.00 | 9.12 | 9.12 | 0.22% | 9,476 |
| Aug 19, 2026 | 8.98 | 9.36 | 8.90 | 9.10 | 9.10 | 2.25% | 19,806 |
| Aug 18, 2026 | 9.10 | 9.34 | 8.90 | 8.90 | 8.90 | -4.71% | 13,449 |
| Aug 17, 2026 | 9.00 | 9.42 | 9.00 | 9.34 | 9.34 | 5.18% | 36,128 |
| Aug 14, 2026 | 8.30 | 8.98 | 8.22 | 8.88 | 8.88 | 7.25% | 33,407 |
| Aug 13, 2026 | 8.02 | 8.28 | 8.00 | 8.28 | 8.28 | 2.48% | 11,419 |
| Aug 12, 2026 | 8.04 | 8.14 | 7.92 | 8.08 | 8.08 | - | 7,650 |
| Aug 11, 2026 | 8.08 | 8.08 | 7.92 | 8.08 | 8.08 | 1.00% | 8,266 |
| Aug 10, 2026 | 8.00 | 8.02 | 7.88 | 8.00 | 8.00 | -0.50% | 6,239 |
| Aug 7, 2026 | 8.04 | 8.12 | 7.94 | 8.04 | 8.04 | 0.50% | 4,229 |
| Aug 6, 2026 | 7.76 | 8.12 | 7.76 | 8.00 | 8.00 | 2.30% | 12,916 |
| Aug 5, 2026 | 7.62 | 7.86 | 7.62 | 7.82 | 7.82 | 2.89% | 14,248 |
| Aug 4, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 0.26% | 4,996 |
| Aug 3, 2026 | 7.46 | 7.60 | 7.28 | 7.58 | 7.58 | 2.16% | 7,976 |
| Jul 31, 2026 | 7.44 | 7.54 | 7.30 | 7.42 | 7.42 | -0.54% | 9,265 |
| Jul 30, 2026 | 7.42 | 7.56 | 7.38 | 7.46 | 7.46 | - | 6,120 |
| Jul 29, 2026 | 7.42 | 7.60 | 7.38 | 7.46 | 7.46 | 1.36% | 5,113 |
| Jul 28, 2026 | 7.46 | 7.58 | 7.36 | 7.36 | 7.36 | -0.54% | 4,021 |
| Jul 27, 2026 | 7.60 | 7.76 | 7.38 | 7.40 | 7.40 | 0.27% | 7,267 |