Interwood-Xylemporia A.T.E.N.E. (ATH:XYLEK)
Greece · Delayed Price · Currency is EUR 0.3020
+0.0020 (0.67%)
At close: Aug 22, 2025, 5:20 PM EET
ATH:XYLEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | -2.10% | 122,198 |
| Aug 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -3.05% | 48,560 |
| Aug 27, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | - | 0.68% | 47,100 |
| Aug 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -1.35% | 58,973 |
| Aug 25, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | - | -1.66% | 67,593 |
| Aug 22, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | 0.67% | 72,301 |
| Aug 21, 2025 | 0.29 | 0.32 | 0.28 | 0.30 | - | 3.45% | 190,928 |
| Aug 20, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | - | -1.69% | 84,801 |
| Aug 19, 2025 | 0.26 | 0.31 | 0.26 | 0.30 | - | 14.79% | 252,194 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | -1.91% | 49,499 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -2.24% | 55,826 |
| Aug 13, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | -0.37% | 109,485 |
| Aug 12, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | - | -0.37% | 70,470 |
| Aug 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 3.85% | 68,531 |
| Aug 8, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | -1.14% | 30,345 |
| Aug 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 0.77% | 35,892 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 1.56% | 38,265 |
| Aug 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 1.98% | 30,760 |
| Aug 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -1.18% | 43,890 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -1.92% | 27,750 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.89% | 36,400 |
| Jul 30, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | 1.15% | 33,634 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | -2.96% | 46,685 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -3.57% | 23,200 |
| Jul 25, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | - | 2.19% | 97,904 |
| Jul 24, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | 4.98% | 53,060 |
| Jul 23, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | 0.77% | 50,520 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -1.15% | 42,160 |
| Jul 21, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | - | -4.38% | 112,985 |
| Jul 18, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | - | 4.58% | 162,654 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -0.38% | 33,199 |
| Jul 16, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | 0.38% | 35,024 |
| Jul 15, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 2.34% | 55,877 |
| Jul 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -0.39% | 44,707 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 0.39% | 64,102 |
| Jul 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -0.78% | 52,530 |
| Jul 9, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | - | 71,483 |
| Jul 8, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 0.39% | 128,707 |
| Jul 7, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | - | 7.98% | 272,814 |
| Jul 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 3.03% | 66,194 |
| Jul 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 24,253 |
| Jul 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 0.43% | 53,042 |
| Jul 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 0.88% | 35,420 |
| Jun 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -0.87% | 41,239 |
| Jun 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 0.88% | 59,602 |
| Jun 26, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | 0.88% | 76,644 |
| Jun 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3.20% | 35,030 |
| Jun 24, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | -2.67% | 26,775 |
| Jun 23, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | -0.44% | 26,707 |
| Jun 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -0.44% | 16,948 |