Athens Water Supply and Sewerage Company S.A. (FRA:EYP)
Germany · Delayed Price · Currency is EUR 8.93
-0.10 (-1.11%)
At close: Mar 27, 2026
FRA:EYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.11% | - |
| Mar 26, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -1.10% | - |
| Mar 25, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 2.01% | - |
| Mar 24, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.67% | - |
| Mar 23, 2026 | 8.98 | 9.01 | 8.93 | 9.01 | 9.01 | -0.66% | 500 |
| Mar 20, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 5.47% | - |
| Mar 19, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Mar 18, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.70% | - |
| Mar 17, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.12% | - |
| Mar 16, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.35% | - |
| Mar 13, 2026 | 8.38 | 8.56 | 8.38 | 8.56 | 8.56 | 2.03% | 250 |
| Mar 12, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.21% | - |
| Mar 11, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.12% | - |
| Mar 10, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.60% | - |
| Mar 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -3.78% | - |
| Mar 6, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.83% | - |
| Mar 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 16.99% | - |
| Mar 4, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -6.87% | - |
| Mar 3, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.26% | - |
| Feb 27, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -1.91% | - |
| Feb 26, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.51% | - |
| Feb 25, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.76% | - |
| Feb 24, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.29% | - |
| Feb 23, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.27% | - |
| 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% | - |