Athens Water Supply and Sewerage Company S.A. (FRA:EYP)
Germany · Delayed Price · Currency is EUR 7.86
+0.04 (0.51%)
Last updated: Feb 20, 2026, 6:50 PM CET
FRA:EYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.76 | 7.86 | 7.76 | 7.86 | 7.86 | 0.51% | 100 |
| Feb 19, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.26% | - |
| Feb 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.42% | - |
| Feb 17, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.66% | - |
| Feb 16, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.08% | - |
| Feb 13, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 9.25% | - |
| Feb 12, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -2.09% | - |
| Feb 11, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.28% | - |
| Feb 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Feb 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.42% | - |
| Feb 6, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.27% | - |
| Feb 5, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.87% | - |
| Feb 4, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.14% | - |
| Feb 3, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.57% | - |
| Feb 2, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.43% | - |
| Jan 30, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.42% | - |
| Jan 29, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.12% | - |
| Jan 28, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.97% | - |
| Jan 27, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Jan 26, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.41% | - |
| Jan 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.42% | - |
| Jan 22, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.70% | - |
| Jan 21, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -1.24% | - |
| Jan 20, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.82% | - |
| Jan 19, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| Jan 16, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.14% | - |
| Jan 15, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.27% | - |
| Jan 14, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.41% | - |
| Jan 13, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.08% | - |
| Jan 12, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.67% | - |
| Jan 9, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.27% | - |
| Jan 8, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -2.09% | - |
| Jan 7, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.91% | - |
| Jan 6, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Jan 5, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Jan 2, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.05% | - |
| Dec 30, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.33% | - |
| Dec 29, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.18% | - |
| Dec 23, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.65% | - |
| Dec 22, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.92% | - |
| Dec 19, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.13% | - |
| Dec 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.13% | - |
| Dec 17, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.26% | - |
| Dec 16, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.26% | - |
| Dec 15, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 3.68% | - |
| Dec 12, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.69% | - |
| Dec 11, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.14% | - |
| Dec 10, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Dec 9, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.41% | - |
| Dec 8, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.14% | - |