Hellenic Telecommunications Organization S.A. (FRA:OTE)
Germany · Delayed Price · Currency is EUR 15.93
-0.04 (-0.25%)
Last updated: Sep 30, 2025, 8:37 AM CET
FRA:OTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.36% | 34 |
| Sep 26, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.31% | 34 |
| Sep 25, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -1.22% | 34 |
| Sep 24, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -3.01% | 34 |
| Sep 23, 2025 | 16.46 | 16.95 | 16.46 | 16.95 | 16.95 | 3.23% | 34 |
| Sep 22, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -1.32% | 480 |
| Sep 19, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 2.27% | 480 |
| Sep 18, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.31% | 480 |
| Sep 17, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.61% | 480 |
| Sep 16, 2025 | 16.58 | 16.58 | 16.42 | 16.42 | 16.42 | -0.48% | 480 |
| Sep 15, 2025 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -0.60% | 300 |
| Sep 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Sep 11, 2025 | 16.21 | 16.60 | 16.21 | 16.60 | 16.60 | 3.94% | 300 |
| Sep 10, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.13% | - |
| Sep 9, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.62% | 100 |
| Sep 8, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.56% | 100 |
| Sep 5, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.82% | 100 |
| Sep 4, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 1.41% | 100 |
| Sep 3, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -1.27% | 100 |
| Sep 2, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.83% | 100 |
| Sep 1, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.88% | 100 |
| Aug 29, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -1.49% | 100 |
| Aug 28, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.39% | 100 |
| Aug 27, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.56% | 100 |
| Aug 26, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.62% | 100 |
| Aug 25, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.31% | 100 |
| Aug 22, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.19% | 100 |
| Aug 21, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.25% | 100 |
| Aug 20, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.52% | 100 |
| Aug 19, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.44% | 100 |
| Aug 18, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.19% | 100 |
| Aug 15, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -1.13% | 100 |
| Aug 14, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.06% | 100 |
| Aug 13, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.31% | 100 |
| Aug 12, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 1.27% | 100 |
| Aug 11, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.83% | 100 |
| Aug 8, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.45% | 100 |
| Aug 7, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.89% | 100 |
| Aug 6, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 1.94% | 100 |
| Aug 5, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.98% | 100 |
| Aug 4, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -2.11% | 100 |
| Aug 1, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -2.91% | 100 |
| Jul 31, 2025 | 15.41 | 16.14 | 15.41 | 16.14 | 16.14 | 4.13% | 100 |
| Jul 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.18% | 80 |
| Jul 29, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.46% | 80 |
| Jul 28, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.47% | 80 |
| Jul 25, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -1.18% | 80 |
| Jul 24, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.06% | 80 |
| Jul 23, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.13% | 80 |
| Jul 22, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -1.50% | 80 |