Hellenic Telecommunications Organization S.A. (HLTOY)
OTCMKTS · Delayed Price · Currency is USD
9.40
-0.12 (-1.30%)
At close: Mar 27, 2026
HLTOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.39 | 9.42 | 9.39 | 9.40 | 9.40 | -1.30% | 3,673 |
| Mar 26, 2026 | 9.46 | 9.52 | 9.46 | 9.52 | 9.52 | 0.21% | 437 |
| Mar 25, 2026 | 9.40 | 9.50 | 9.30 | 9.50 | 9.50 | -0.16% | 46,055 |
| Mar 24, 2026 | 9.60 | 9.60 | 9.44 | 9.52 | 9.52 | -0.94% | 5,018 |
| Mar 23, 2026 | 9.59 | 9.61 | 9.59 | 9.61 | 9.61 | -1.40% | 1,263 |
| Mar 20, 2026 | 9.57 | 9.74 | 9.57 | 9.74 | 9.74 | 0.68% | 769 |
| Mar 19, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.67% | 311 |
| Mar 18, 2026 | 9.80 | 9.80 | 9.69 | 9.74 | 9.74 | -2.75% | 537 |
| Mar 17, 2026 | 9.96 | 10.02 | 9.95 | 10.02 | 10.02 | 0.81% | 2,828 |
| Mar 16, 2026 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | 1.48% | 1,962 |
| Mar 13, 2026 | 9.89 | 10.01 | 9.79 | 9.79 | 9.79 | -0.41% | 2,457 |
| Mar 12, 2026 | 9.95 | 9.95 | 9.83 | 9.83 | 9.83 | -2.58% | 2,851 |
| Mar 11, 2026 | 10.04 | 10.09 | 9.98 | 10.09 | 10.09 | 4.02% | 1,527 |
| Mar 10, 2026 | 9.79 | 9.82 | 9.70 | 9.70 | 9.70 | 1.89% | 1,203 |
| Mar 9, 2026 | 9.69 | 9.69 | 9.52 | 9.52 | 9.52 | -0.42% | 4,921 |
| Mar 6, 2026 | 9.51 | 9.63 | 9.45 | 9.56 | 9.56 | 0.53% | 1,282 |
| Mar 5, 2026 | 9.51 | 9.64 | 9.31 | 9.51 | 9.51 | -0.52% | 2,044 |
| Mar 4, 2026 | 9.50 | 9.56 | 9.50 | 9.56 | 9.56 | -1.95% | 1,017 |
| Mar 3, 2026 | 9.51 | 9.75 | 9.51 | 9.75 | 9.75 | -3.94% | 1,862 |
| Mar 2, 2026 | 9.71 | 10.23 | 9.71 | 10.15 | 10.15 | -2.12% | 1,941 |
| Feb 27, 2026 | 10.34 | 10.42 | 10.27 | 10.37 | 10.37 | -0.29% | 11,113 |
| Feb 26, 2026 | 10.34 | 10.40 | 10.34 | 10.40 | 10.40 | -0.95% | 3,595 |
| Feb 25, 2026 | 10.29 | 10.55 | 10.29 | 10.50 | 10.50 | 2.29% | 10,186 |
| Feb 24, 2026 | 10.01 | 10.27 | 10.01 | 10.27 | 10.27 | 3.74% | 36,770 |
| Feb 23, 2026 | 9.90 | 9.90 | 9.77 | 9.90 | 9.89 | -0.30% | 3,373 |
| Feb 20, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.22% | 448 |
| Feb 19, 2026 | 10.15 | 10.15 | 10.02 | 10.05 | 10.05 | -1.97% | 1,334 |
| Feb 18, 2026 | 10.25 | 10.25 | 10.07 | 10.25 | 10.25 | 0.96% | 1,581 |
| Feb 17, 2026 | 10.09 | 10.15 | 10.08 | 10.15 | 10.15 | 1.53% | 1,004 |
| Feb 13, 2026 | 10.05 | 10.09 | 10.00 | 10.00 | 10.00 | 0.05% | 3,170 |
| Feb 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.15% | 1,157 |
| Feb 11, 2026 | 9.86 | 9.98 | 9.76 | 9.98 | 9.98 | 2.57% | 5,193 |
| Feb 10, 2026 | 9.75 | 9.89 | 9.62 | 9.73 | 9.73 | 1.35% | 2,448 |
| Feb 9, 2026 | 9.69 | 9.76 | 9.60 | 9.60 | 9.60 | -0.62% | 1,448 |
| Feb 6, 2026 | 9.50 | 9.66 | 9.30 | 9.66 | 9.66 | -0.41% | 55,248 |
| Feb 5, 2026 | 9.53 | 9.77 | 9.53 | 9.70 | 9.70 | -0.92% | 18,889 |
| Feb 4, 2026 | 9.60 | 9.79 | 9.60 | 9.79 | 9.79 | 1.98% | 1,484 |
| Feb 3, 2026 | 9.83 | 9.83 | 9.60 | 9.60 | 9.60 | -0.31% | 1,586 |
| Feb 2, 2026 | 9.66 | 9.66 | 9.63 | 9.63 | 9.63 | -0.21% | 2,020 |
| Jan 30, 2026 | 9.50 | 9.65 | 9.45 | 9.65 | 9.65 | 0.73% | 17,409 |
| Jan 29, 2026 | 9.66 | 9.66 | 9.42 | 9.58 | 9.58 | -0.52% | 2,938 |
| Jan 28, 2026 | 9.62 | 9.63 | 9.62 | 9.63 | 9.63 | -0.41% | 724 |
| Jan 27, 2026 | 9.50 | 9.67 | 9.44 | 9.67 | 9.67 | -2.03% | 4,020 |
| Jan 26, 2026 | 9.80 | 9.87 | 9.80 | 9.87 | 9.87 | 2.81% | 778 |
| Jan 23, 2026 | 9.62 | 9.64 | 9.60 | 9.60 | 9.60 | -1.07% | 765 |
| Jan 22, 2026 | 9.67 | 9.71 | 9.67 | 9.70 | 9.70 | 0.54% | 4,220 |
| Jan 21, 2026 | 9.63 | 9.70 | 9.63 | 9.65 | 9.65 | 2.03% | 2,077 |
| Jan 20, 2026 | 9.59 | 9.60 | 9.46 | 9.46 | 9.46 | -2.97% | 866 |
| Jan 16, 2026 | 9.82 | 10.02 | 9.75 | 9.75 | 9.75 | -2.40% | 4,019 |
| Jan 14, 2026 | 9.80 | 9.99 | 9.78 | 9.99 | 9.99 | 0.81% | 741 |