Athens Water Supply and Sewerage Company S.A. (FRA:EYP)
Germany · Delayed Price · Currency is EUR 11.86
+0.08 (0.68%)
Last updated: Jul 21, 2026, 8:06 AM CET
FRA:EYP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jul 9, 2026 | 11.86 | 12.00 | 11.86 | 12.00 | 12.00 | 2.04% | 300 |
| Jul 8, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.86% | - |
| Jul 7, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 3.92% | - |
| Jul 6, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 1.26% | - |
| Jul 3, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 3.94% | - |
| Jul 2, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.14% | - |
| Jul 1, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.19% | - |
| Jun 30, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.19% | - |
| Jun 29, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.74% | - |
| Jun 26, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.19% | - |
| Jun 25, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.76% | - |
| Jun 24, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.38% | - |
| Jun 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.76% | - |
| Jun 22, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 3.52% | - |
| Jun 19, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% | - |
| Jun 18, 2026 | 9.93 | 10.20 | 9.93 | 10.20 | 10.20 | 0.79% | 15 |
| Jun 17, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.59% | - |
| Jun 16, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.59% | - |
| Jun 15, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | - |
| Jun 12, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -2.32% | - |
| Jun 11, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.38% | - |
| Jun 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.58% | - |
| Jun 9, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.39% | - |
| Jun 8, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.39% | - |
| Jun 5, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.39% | - |
| Jun 4, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.95% | - |
| Jun 3, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 2.95% | - |
| 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% | - |