Athens Water Supply and Sewerage Company S.A. (FRA:EYP)
Germany · Delayed Price · Currency is EUR 7.03
+0.12 (1.74%)
At close: Nov 28, 2025
FRA:EYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.74% | - |
| Nov 27, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1.32% | - |
| Nov 26, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.59% | - |
| Nov 25, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.45% | - |
| Nov 24, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Nov 21, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Nov 20, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.03% | - |
| Nov 19, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -1.30% | - |
| Nov 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.15% | - |
| Nov 17, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.80% | - |
| Nov 14, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.88% | - |
| Nov 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.93% | - |
| Nov 12, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.60% | - |
| Nov 11, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.30% | - |
| Nov 10, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.15% | - |
| Nov 7, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.22% | - |
| Nov 6, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -1.79% | - |
| Nov 5, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.89% | - |
| Nov 4, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Nov 3, 2025 | 6.82 | 7.00 | 6.82 | 7.00 | 7.00 | 2.64% | 15 |
| Oct 31, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.01% | - |
| Oct 30, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.72% | - |
| Oct 29, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.44% | - |
| Oct 28, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.71% | - |
| Oct 27, 2025 | 6.88 | 7.00 | 6.88 | 7.00 | 7.00 | 1.74% | 420 |
| Oct 24, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 4.56% | - |
| Oct 23, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.39% | - |
| Oct 22, 2025 | 6.33 | 6.49 | 6.33 | 6.49 | 6.49 | 3.18% | 600 |
| Oct 21, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.62% | - |
| Oct 20, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.16% | - |
| Oct 17, 2025 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | -1.74% | 20 |
| Oct 16, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.96% | - |
| Oct 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.64% | - |
| Oct 14, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.26% | - |
| Oct 13, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.27% | - |
| Oct 10, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.48% | - |
| Oct 9, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -2.03% | - |
| Oct 8, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 1.59% | - |
| Oct 7, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -2.33% | - |
| Oct 6, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -1.23% | - |
| Oct 3, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.46% | - |
| Oct 2, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.78% | - |
| Oct 1, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.31% | - |
| Sep 30, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.52% | - |
| Sep 29, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.81% | - |
| Sep 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.02% | - |
| Sep 25, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | - |
| Sep 24, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.14% | - |
| Sep 23, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | - |
| Sep 22, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.14% | - |