Hellenic Telecommunications Organization S.A. (FRA:OTE)
Germany · Delayed Price · Currency is EUR 16.84
-0.24 (-1.41%)
Last updated: Dec 1, 2025, 9:07 AM CET
FRA:OTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.41% | - |
| Nov 28, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.12% | - |
| Nov 27, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.29% | - |
| Nov 26, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.76% | - |
| Nov 25, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.89% | - |
| Nov 24, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.18% | - |
| Nov 21, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 2.31% | - |
| Nov 20, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.24% | - |
| Nov 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.12% | - |
| Nov 18, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.61% | - |
| Nov 17, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 1.36% | - |
| Nov 14, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -3.06% | - |
| Nov 13, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.71% | - |
| Nov 12, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 1.42% | - |
| Nov 11, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.12% | - |
| Nov 10, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.88% | 150 |
| Nov 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.56% | - |
| Nov 6, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -1.35% | - |
| Nov 5, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 1.68% | - |
| Nov 4, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -2.96% | - |
| Nov 3, 2025 | 16.07 | 16.53 | 16.07 | 16.53 | 16.53 | 2.29% | 5 |
| Oct 31, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.69% | - |
| Oct 30, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.65% | - |
| Oct 29, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.13% | - |
| Oct 28, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - | - |
| Oct 27, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.25% | - |
| Oct 24, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 1.16% | - |
| Oct 23, 2025 | 15.58 | 15.58 | 15.55 | 15.55 | 15.55 | 1.77% | 650 |
| Oct 22, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -2.18% | - |
| Oct 21, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 1.49% | - |
| Oct 20, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.71% | - |
| Oct 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.13% | - |
| Oct 16, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.51% | - |
| Oct 15, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.45% | - |
| Oct 14, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -1.20% | - |
| Oct 13, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 1.87% | - |
| Oct 10, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.77% | - |
| Oct 9, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.19% | - |
| Oct 8, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.71% | - |
| Oct 7, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -1.21% | - |
| Oct 6, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.19% | - |
| Oct 3, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.69% | - |
| Oct 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Oct 1, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.19% | - |
| Sep 30, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.25% | - |
| Sep 29, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.36% | - |
| Sep 26, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.31% | - |
| Sep 25, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -1.22% | - |
| Sep 24, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -3.01% | - |
| Sep 23, 2025 | 16.46 | 16.95 | 16.46 | 16.95 | 16.95 | 3.23% | 34 |