Athens Water Supply and Sewerage Company S.A. (FRA:EYP)
Germany · Delayed Price · Currency is EUR 13.58
-0.16 (-1.16%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:EYP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -1.16% | 100 |
| Oct 22, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -3.10% | - |
| Oct 21, 2026 | 13.34 | 14.18 | 13.34 | 14.18 | 14.18 | 7.10% | 100 |
| Oct 20, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -3.64% | - |
| Oct 19, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 4.41% | 30 |
| Oct 16, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -3.80% | - |
| Oct 15, 2026 | 13.02 | 13.72 | 13.02 | 13.68 | 13.68 | 5.07% | 250 |
| Oct 14, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 7.60% | - |
| Oct 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.72% | - |
| Oct 12, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1.55% | - |
| Oct 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.17% | - |
| Oct 8, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -2.28% | - |
| Oct 7, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.66% | - |
| Oct 6, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -3.37% | - |
| Oct 5, 2026 | 12.04 | 12.48 | 12.04 | 12.48 | 12.48 | 2.46% | 2 |
| Oct 2, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.83% | - |
| Oct 1, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.17% | - |
| Sep 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Sep 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.35% | - |
| Sep 28, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.17% | - |
| Sep 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Sep 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Sep 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.67% | - |
| Sep 22, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -2.28% | - |
| Sep 21, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.16% | - |
| 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% | - |