Hellenic Telecommunications Organization S.A. (FRA:OTE)
Germany · Delayed Price · Currency is EUR 18.03
-0.18 (-0.99%)
At close: May 29, 2026
FRA:OTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.99% | - |
| May 28, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.05% | - |
| May 27, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.16% | - |
| May 26, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.92% | - |
| May 25, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - | - |
| May 22, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.33% | - |
| May 21, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.60% | - |
| May 20, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 2.04% | - |
| May 19, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.58% | - |
| May 18, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 1.98% | - |
| May 15, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.94% | - |
| May 14, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -2.43% | - |
| May 13, 2026 | 17.98 | 18.50 | 17.98 | 18.50 | 18.50 | 3.18% | 1,200 |
| May 12, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.39% | - |
| May 11, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.89% | - |
| May 8, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -1.64% | - |
| May 7, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 1.10% | - |
| May 6, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.67% | - |
| May 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| May 4, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.96% | - |
| Apr 30, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -1.61% | - |
| Apr 29, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.06% | - |
| Apr 28, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.06% | - |
| Apr 27, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.90% | - |
| Apr 24, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.78% | - |
| Apr 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.11% | - |
| Apr 22, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 2.39% | - |
| Apr 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.28% | - |
| Apr 20, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.56% | - |
| Apr 17, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.11% | - |
| Apr 16, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -1.81% | - |
| Apr 15, 2026 | 17.83 | 18.24 | 17.83 | 18.24 | 18.24 | 3.46% | 250 |
| Apr 14, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.69% | - |
| Apr 13, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - | - |
| Apr 10, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - | - |
| Apr 9, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.86% | - |
| Apr 8, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.87% | - |
| Apr 7, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.65% | - |
| Apr 2, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 5.35% | - |
| Apr 1, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -1.11% | - |
| Mar 31, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.81% | - |
| Mar 30, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -1.10% | - |
| Mar 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.31% | - |
| Mar 26, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.25% | - |
| Mar 25, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - | - |
| Mar 24, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.99% | - |
| Mar 23, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -1.89% | - |
| Mar 20, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -1.44% | - |
| Mar 19, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -2.34% | - |
| Mar 18, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.87% | - |