Hellenic Telecommunications Organization S.A. (HLTOY)
OTCMKTS · Delayed Price · Currency is USD
9.98
+0.25 (2.57%)
At close: Feb 11, 2026
HLTOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 9.88 | 9.94 | 9.79 | 9.91 | 9.91 | -1.10% | 3,408 |
| Jan 12, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.38% | 568 |
| Jan 9, 2026 | 9.99 | 10.16 | 9.99 | 10.16 | 10.16 | 2.63% | 2,811 |
| Jan 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | 131 |
| Jan 6, 2026 | 9.81 | 9.85 | 9.61 | 9.85 | 9.85 | -0.10% | 3,154 |
| Jan 5, 2026 | 9.87 | 9.87 | 9.83 | 9.86 | 9.86 | -1.40% | 1,615 |
| Jan 2, 2026 | 10.10 | 10.10 | 9.62 | 10.00 | 10.00 | 1.96% | 1,182 |
| Dec 31, 2025 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | -1.22% | 1,549 |
| Dec 30, 2025 | 9.96 | 10.06 | 9.79 | 9.93 | 9.93 | -0.71% | 2,892 |
| Dec 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.88% | 400 |
| Dec 26, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.17% | 1,098 |
| Dec 23, 2025 | 9.93 | 9.93 | 9.84 | 9.93 | 9.93 | 1.74% | 25,232 |
| Dec 22, 2025 | 10.12 | 10.12 | 9.76 | 9.76 | 9.72 | -1.13% | 1,685 |
| Dec 19, 2025 | 9.85 | 9.87 | 9.85 | 9.87 | 9.83 | -0.43% | 460 |
| Dec 18, 2025 | 9.75 | 9.92 | 9.75 | 9.92 | 9.87 | 0.92% | 1,295 |
| Dec 17, 2025 | 9.80 | 9.83 | 9.80 | 9.83 | 9.78 | -2.43% | 535 |
| Dec 16, 2025 | 10.00 | 10.07 | 10.00 | 10.07 | 10.02 | - | 1,779 |
| Dec 15, 2025 | 10.11 | 10.11 | 9.99 | 10.07 | 10.02 | -0.79% | 5,772 |
| Dec 12, 2025 | 10.16 | 10.21 | 10.15 | 10.15 | 10.10 | 1.25% | 1,772 |
| Dec 11, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.98 | 0.03% | 217 |
| Dec 10, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.98 | -0.18% | 453 |
| Dec 9, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.99 | -0.89% | 601 |
| Dec 8, 2025 | 10.12 | 10.13 | 10.12 | 10.13 | 10.08 | -0.69% | 433 |
| Dec 4, 2025 | 10.17 | 10.20 | 10.03 | 10.20 | 10.15 | 0.33% | 1,646 |
| Dec 3, 2025 | 10.06 | 10.17 | 10.06 | 10.17 | 10.12 | 0.45% | 527 |
| Dec 2, 2025 | 10.10 | 10.12 | 10.10 | 10.12 | 10.07 | 1.56% | 3,195 |
| Dec 1, 2025 | 10.07 | 10.07 | 9.97 | 9.97 | 9.92 | -1.09% | 8,218 |
| Nov 26, 2025 | 10.17 | 10.17 | 10.03 | 10.08 | 10.03 | 0.85% | 1,925 |
| Nov 25, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | 0.60% | 3,892 |
| Nov 21, 2025 | 10.03 | 10.03 | 9.87 | 9.93 | 9.88 | -1.00% | 1,017 |
| Nov 20, 2025 | 9.41 | 10.04 | 9.41 | 10.03 | 9.98 | 3.34% | 2,439 |