Hellenic Telecommunications Organization S.A. (FRA:OTE)
Germany · Delayed Price · Currency is EUR 15.70
+0.13 (0.83%)
Last updated: Jan 29, 2026, 8:24 AM CET
FRA:OTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.38% | - |
| Jan 29, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.83% | - |
| Jan 28, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -3.89% | - |
| Jan 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.25% | - |
| Jan 26, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.50% | - |
| Jan 23, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -3.07% | - |
| Jan 22, 2026 | 15.97 | 16.59 | 15.97 | 16.59 | 16.59 | 3.30% | 55 |
| Jan 21, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -1.11% | - |
| Jan 20, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.06% | - |
| Jan 19, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -2.93% | - |
| Jan 16, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 2.32% | - |
| Jan 15, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -1.51% | - |
| Jan 14, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.18% | - |
| Jan 13, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.60% | - |
| Jan 12, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - | - |
| 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% | - |