Attica Bank S.A. (ATH:TATT)
Greece · Delayed Price · Currency is EUR 1.090
-0.028 (-2.50%)
At close: Aug 1, 2025, 5:20 PM EET
Attica Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.14 | 1.14 | 1.09 | 1.09 | - | -2.50% | 656,587 |
| Jul 31, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | - | -0.89% | 624,554 |
| Jul 30, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | - | -0.18% | 414,511 |
| Jul 29, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | - | -1.91% | 971,055 |
| Jul 28, 2025 | 1.19 | 1.22 | 1.15 | 1.15 | - | -1.20% | 1,575,336 |
| Jul 25, 2025 | 1.08 | 1.17 | 1.08 | 1.17 | - | 5.23% | 2,326,018 |
| Jul 24, 2025 | 1.19 | 1.19 | 1.11 | 1.11 | - | -5.78% | 2,627,553 |
| Jul 23, 2025 | 1.20 | 1.24 | 1.17 | 1.18 | - | -2.00% | 2,008,254 |
| Jul 22, 2025 | 1.22 | 1.25 | 1.15 | 1.20 | - | 0.17% | 4,169,008 |
| Jul 21, 2025 | 1.14 | 1.23 | 1.14 | 1.20 | - | 6.02% | 5,905,506 |
| Jul 18, 2025 | 1.05 | 1.14 | 1.05 | 1.13 | - | 8.65% | 4,399,226 |
| Jul 17, 2025 | 1.01 | 1.04 | 0.99 | 1.04 | - | 4.21% | 2,259,620 |
| Jul 16, 2025 | 1.02 | 1.04 | 1.00 | 1.00 | - | -2.16% | 2,057,259 |
| Jul 15, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | - | 3.34% | 4,435,253 |
| Jul 14, 2025 | 0.95 | 0.99 | 0.94 | 0.99 | - | 4.33% | 3,131,162 |
| Jul 11, 2025 | 0.92 | 0.96 | 0.90 | 0.95 | - | 3.73% | 2,202,915 |
| Jul 10, 2025 | 0.92 | 0.95 | 0.91 | 0.91 | - | -0.44% | 3,257,278 |
| Jul 9, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | - | 6.39% | 2,754,527 |
| Jul 8, 2025 | 0.85 | 0.87 | 0.85 | 0.86 | - | 2.50% | 1,892,020 |
| Jul 7, 2025 | 0.82 | 0.86 | 0.81 | 0.84 | - | 3.70% | 1,867,721 |
| Jul 4, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | - | -1.22% | 372,004 |
| Jul 3, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | - | -0.49% | 685,190 |
| Jul 2, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | - | 0.61% | 567,939 |
| Jul 1, 2025 | 0.81 | 0.82 | 0.80 | 0.82 | - | 1.61% | 648,845 |
| Jun 30, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | - | 0.88% | 531,326 |
| Jun 27, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | - | -0.99% | 459,998 |
| Jun 26, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | - | -0.37% | 1,019,646 |
| Jun 25, 2025 | 0.81 | 0.81 | 0.79 | 0.81 | - | 1.25% | 543,627 |
| Jun 24, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | - | 4.17% | 994,696 |
| Jun 23, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | - | 2.26% | 644,205 |
| Jun 20, 2025 | 0.75 | 0.77 | 0.75 | 0.75 | - | -0.13% | 864,902 |
| Jun 19, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | - | -1.83% | 739,480 |
| Jun 18, 2025 | 0.78 | 0.79 | 0.76 | 0.77 | - | -1.79% | 1,055,068 |
| Jun 17, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | - | -1.89% | 809,496 |
| Jun 16, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | - | -0.63% | 863,103 |
| Jun 13, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | - | -3.15% | 1,335,615 |
| Jun 12, 2025 | 0.83 | 0.85 | 0.83 | 0.83 | - | -0.84% | 1,489,539 |
| Jun 11, 2025 | 0.81 | 0.84 | 0.80 | 0.83 | - | 4.12% | 1,099,050 |
| Jun 10, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | - | 0.13% | 533,130 |
| Jun 6, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | - | 1.78% | 438,557 |
| Jun 5, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | - | -0.88% | 264,817 |
| Jun 4, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | - | 0.13% | 247,822 |
| Jun 3, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | - | 2.73% | 431,764 |
| Jun 2, 2025 | 0.81 | 0.81 | 0.77 | 0.77 | - | -3.75% | 741,337 |
| May 30, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | - | -1.84% | 671,071 |
| May 29, 2025 | 0.81 | 0.83 | 0.80 | 0.82 | - | 1.87% | 2,213,770 |
| May 28, 2025 | 0.78 | 0.82 | 0.77 | 0.80 | - | 3.90% | 3,519,956 |
| May 27, 2025 | 0.76 | 0.78 | 0.76 | 0.77 | - | 1.05% | 435,735 |
| May 26, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | - | 1.06% | 269,267 |
| May 23, 2025 | 0.78 | 0.78 | 0.74 | 0.75 | - | -2.20% | 1,542,163 |