Athens Water Supply and Sewerage Company S.A. (FRA:EYP)
Germany · Delayed Price · Currency is EUR 9.86
+0.60 (6.48%)
Last updated: Apr 24, 2026, 9:04 AM CET
FRA:EYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 | - | - |