Space Hellas S.A. (ATH:SPACE)
Greece · Delayed Price · Currency is EUR 7.42
-0.04 (-0.54%)
At close: Jul 31, 2026
Space Hellas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 7.48 | 7.62 | 7.30 | 7.38 | 7.38 | -1.34% | 12,762 |
| Jul 23, 2026 | 7.20 | 7.84 | 7.10 | 7.48 | 7.48 | 4.47% | 20,255 |
| Jul 22, 2026 | 7.30 | 7.30 | 7.08 | 7.16 | 7.16 | -1.10% | 3,139 |
| Jul 21, 2026 | 7.26 | 7.42 | 7.20 | 7.24 | 7.24 | -0.28% | 5,584 |
| Jul 20, 2026 | 7.50 | 7.50 | 7.22 | 7.26 | 7.26 | -1.09% | 6,728 |
| Jul 17, 2026 | 7.42 | 7.68 | 7.34 | 7.50 | 7.34 | 1.90% | 23,548 |
| Jul 16, 2026 | 7.16 | 7.40 | 7.16 | 7.36 | 7.20 | 1.94% | 5,415 |
| Jul 15, 2026 | 7.10 | 7.30 | 7.10 | 7.22 | 7.07 | 0.56% | 6,838 |
| Jul 14, 2026 | 7.12 | 7.26 | 7.12 | 7.18 | 7.03 | 0.84% | 2,806 |
| Jul 13, 2026 | 7.42 | 7.42 | 7.12 | 7.12 | 6.97 | -3.26% | 3,197 |
| Jul 10, 2026 | 7.20 | 7.36 | 7.20 | 7.36 | 7.20 | 2.22% | 1,141 |
| Jul 9, 2026 | 6.96 | 7.20 | 6.96 | 7.20 | 7.05 | 3.15% | 2,537 |
| Jul 8, 2026 | 7.12 | 7.12 | 6.92 | 6.98 | 6.83 | -3.06% | 1,090 |
| Jul 7, 2026 | 7.24 | 7.24 | 7.10 | 7.20 | 7.05 | -1.10% | 605 |
| Jul 6, 2026 | 7.28 | 7.32 | 7.16 | 7.28 | 7.12 | -0.55% | 708 |
| Jul 3, 2026 | 7.30 | 7.38 | 7.28 | 7.32 | 7.16 | 1.39% | 2,458 |
| Jul 2, 2026 | 7.00 | 7.30 | 7.00 | 7.22 | 7.07 | 4.03% | 4,552 |
| Jul 1, 2026 | 6.86 | 6.94 | 6.80 | 6.94 | 6.79 | 0.29% | 1,916 |
| Jun 30, 2026 | 6.96 | 6.96 | 6.82 | 6.92 | 6.77 | -0.57% | 1,813 |
| Jun 29, 2026 | 7.04 | 7.10 | 6.96 | 6.96 | 6.81 | -0.29% | 1,105 |
| Jun 26, 2026 | 7.02 | 7.04 | 6.94 | 6.98 | 6.83 | -1.69% | 1,030 |
| Jun 25, 2026 | 7.14 | 7.18 | 7.06 | 7.10 | 6.95 | -0.56% | 1,069 |
| Jun 24, 2026 | 6.82 | 7.20 | 6.82 | 7.14 | 6.99 | 5.31% | 4,729 |
| Jun 23, 2026 | 6.90 | 6.96 | 6.78 | 6.78 | 6.64 | -2.31% | 2,118 |
| Jun 22, 2026 | 6.76 | 6.94 | 6.70 | 6.94 | 6.79 | 2.06% | 5,975 |
| Jun 19, 2026 | 6.82 | 6.84 | 6.72 | 6.80 | 6.65 | 0.29% | 1,888 |
| Jun 18, 2026 | 6.78 | 6.78 | 6.70 | 6.78 | 6.64 | 0.89% | 2,442 |
| Jun 17, 2026 | 6.70 | 6.78 | 6.66 | 6.72 | 6.58 | 0.90% | 1,044 |
| Jun 16, 2026 | 6.84 | 6.84 | 6.66 | 6.66 | 6.52 | -2.63% | 772 |
| Jun 15, 2026 | 6.74 | 6.84 | 6.60 | 6.84 | 6.69 | 3.64% | 5,408 |
| Jun 12, 2026 | 6.42 | 6.68 | 6.28 | 6.60 | 6.46 | 3.45% | 5,497 |
| Jun 11, 2026 | 6.38 | 6.40 | 6.34 | 6.38 | 6.24 | - | 1,930 |
| Jun 10, 2026 | 6.42 | 6.42 | 6.34 | 6.38 | 6.24 | -0.62% | 628 |
| Jun 9, 2026 | 6.42 | 6.44 | 6.32 | 6.42 | 6.28 | 0.31% | 1,021 |
| Jun 8, 2026 | 6.32 | 6.42 | 6.24 | 6.40 | 6.26 | - | 2,112 |
| Jun 5, 2026 | 6.56 | 6.56 | 6.40 | 6.40 | 6.26 | -1.54% | 705 |
| Jun 4, 2026 | 6.50 | 6.52 | 6.40 | 6.50 | 6.36 | 0.93% | 1,328 |
| Jun 3, 2026 | 6.42 | 6.44 | 6.38 | 6.44 | 6.30 | -0.62% | 2,241 |
| Jun 2, 2026 | 6.46 | 6.58 | 6.46 | 6.48 | 6.34 | -0.61% | 935 |
| May 29, 2026 | 6.60 | 6.60 | 6.52 | 6.52 | 6.38 | -0.31% | 737 |
| May 28, 2026 | 6.32 | 6.54 | 6.32 | 6.54 | 6.40 | 1.55% | 1,819 |
| May 27, 2026 | 6.52 | 6.52 | 6.30 | 6.44 | 6.30 | -1.23% | 7,022 |
| May 26, 2026 | 6.48 | 6.52 | 6.40 | 6.52 | 6.38 | -0.31% | 1,860 |
| May 25, 2026 | 6.48 | 6.56 | 6.38 | 6.54 | 6.40 | 1.24% | 2,926 |
| May 22, 2026 | 6.50 | 6.58 | 6.42 | 6.46 | 6.32 | -0.62% | 1,318 |