Athens Water Supply and Sewerage Company S.A. (FRA:EYP)
Germany · Delayed Price · Currency is EUR 12.12
+0.08 (0.66%)
At close: Sep 18, 2026
FRA:EYP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.66% | - |
| Sep 17, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 3.97% | - |
| Sep 16, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 1.94% | - |
| Sep 15, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -3.40% | - |
| Sep 14, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.34% | - |
| Sep 11, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.67% | - |
| Sep 9, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.67% | - |
| Sep 8, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.66% | - |
| Sep 7, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.67% | - |
| Sep 4, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.17% | - |
| Sep 3, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.17% | - |
| Sep 2, 2026 | 12.26 | 12.26 | 12.00 | 12.00 | 12.00 | -4.00% | 1 |
| Sep 1, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.79% | - |
| Aug 31, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 2.16% | - |
| Aug 28, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -4.60% | - |
| Aug 27, 2026 | 12.46 | 12.60 | 12.46 | 12.60 | 12.60 | 3.79% | 300 |
| Aug 26, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.16% | - |
| Aug 25, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 2.18% | - |
| Aug 24, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.94% | - |
| Aug 21, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.52% | - |
| Aug 20, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.52% | - |
| Aug 19, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 1.05% | - |
| Aug 18, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.35% | - |
| Aug 17, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.70% | - |
| Aug 14, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.55% | - |
| Aug 13, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 2.66% | - |
| Aug 12, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 5.82% | - |
| Aug 11, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.11% | - |
| Aug 10, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.10% | - |
| Aug 7, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.09% | - |
| Aug 6, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.90% | - |
| Aug 5, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.07% | - |
| Aug 4, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.72% | - |
| Aug 3, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -3.12% | - |
| Jul 31, 2026 | 11.16 | 11.52 | 11.16 | 11.52 | 11.52 | 3.23% | 10 |
| Jul 30, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | - |
| Jul 29, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.90% | - |
| Jul 28, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.73% | - |
| Jul 27, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 2.23% | - |
| Jul 24, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -1.65% | - |
| Jul 23, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -6.67% | - |
| Jul 22, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.35% | - |
| Jul 21, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.68% | - |
| Jul 20, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -3.60% | - |
| Jul 17, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.33% | - |
| Jul 16, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.83% | - |
| Jul 15, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -2.59% | - |
| Jul 14, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 3.87% | - |
| Jul 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |