Athens Water Supply and Sewerage Company S.A. (FRA:EYP)
Germany · Delayed Price · Currency is EUR 10.48
+0.30 (2.95%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:EYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| Jun 1, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| May 29, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.39% | - |
| May 28, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.20% | - |
| May 27, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.20% | - |
| May 26, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.40% | - |
| May 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% | - |
| May 22, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.80% | - |
| May 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.20% | - |
| May 20, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.79% | - |
| May 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.80% | - |
| May 18, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -2.91% | - |
| May 15, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 2.38% | - |
| May 14, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.90% | - |
| May 13, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.28% | - |
| May 12, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 4.44% | - |
| May 11, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.72% | - |
| May 8, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.51% | - |
| May 7, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.90% | - |
| May 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| May 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.29% | - |
| May 4, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.61% | - |
| Apr 30, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% | - |
| Apr 29, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.90% | - |
| Apr 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.15% | - |
| Apr 27, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.71% | - |
| Apr 24, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 6.48% | - |
| Apr 23, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.11% | - |
| Apr 22, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 1.87% | - |
| Apr 21, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | - |
| Apr 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.65% | - |
| Apr 17, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.43% | - |
| Apr 16, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.12% | - |
| Apr 15, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.78% | - |
| Apr 14, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -2.06% | - |
| Apr 13, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.77% | - |
| Apr 10, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.76% | - |
| Apr 9, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 2.79% | - |
| Apr 8, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.11% | - |
| Apr 7, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.43% | - |
| Apr 2, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 3.17% | - |
| Apr 1, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.34% | - |
| Mar 31, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 2.55% | - |
| Mar 30, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -3.25% | - |
| 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% | - |