Hellenic Telecommunications Organization S.A. (FRA:OTE)
Germany · Delayed Price · Currency is EUR 16.74
+0.09 (0.54%)
At close: Jan 9, 2026
FRA:OTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.54% | - |
| Jan 8, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.91% | - |
| Jan 7, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.36% | - |
| Jan 6, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - | - |
| Jan 5, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.36% | 1 |
| Jan 2, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.30% | - |
| Dec 30, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - | - |
| Dec 29, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.24% | - |
| Dec 23, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.91% | - |
| Dec 22, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.66% | - |
| Dec 19, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.49 | 0.24% | - |
| Dec 18, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.45 | -0.90% | - |
| Dec 17, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.60 | -0.65% | - |
| Dec 16, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.71 | -0.71% | - |
| Dec 15, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.83 | -0.24% | - |
| Dec 12, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.87 | 0.24% | - |
| Dec 11, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.83 | -0.12% | - |
| Dec 10, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.85 | -0.76% | - |
| Dec 9, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 16.98 | -3.61% | - |
| Dec 8, 2025 | 17.16 | 17.72 | 17.16 | 17.72 | 17.61 | 3.57% | 180 |
| Dec 5, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.00 | -0.29% | - |
| Dec 4, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.05 | -1.94% | - |
| Dec 3, 2025 | 17.25 | 17.50 | 17.25 | 17.50 | 17.39 | 2.64% | 3 |
| Dec 2, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.95 | 1.25% | - |
| Dec 1, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.74 | -1.41% | - |
| Nov 28, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 16.98 | -0.12% | - |
| Nov 27, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | -0.29% | - |
| Nov 26, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.04 | 0.76% | - |
| Nov 25, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 16.92 | 0.89% | - |
| Nov 24, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.77 | 0.18% | - |
| Nov 21, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.74 | 2.31% | - |
| Nov 20, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.36 | -0.24% | - |
| Nov 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.40 | 0.12% | - |
| Nov 18, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.38 | 0.61% | - |
| Nov 17, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.28 | 1.36% | - |
| Nov 14, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.06 | -3.06% | - |
| Nov 13, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.57 | 1.71% | - |
| Nov 12, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.29 | 1.42% | - |
| Nov 11, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.06 | 0.12% | - |
| Nov 10, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.04 | 0.88% | 150 |
| Nov 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.90 | -0.56% | - |
| Nov 6, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 15.99 | -1.35% | - |
| Nov 5, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.21 | 1.68% | - |
| Nov 4, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.94 | -2.96% | - |
| Nov 3, 2025 | 16.07 | 16.53 | 16.07 | 16.53 | 16.43 | 2.29% | 5 |
| Oct 31, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.06 | 0.69% | - |
| Oct 30, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.95 | 1.65% | - |
| Oct 29, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.69 | 0.13% | - |
| Oct 28, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.67 | - | - |
| Oct 27, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.67 | 0.25% | - |