Hellenic Telecommunications Organization S.A. (HLTOY)
OTCMKTS
· Delayed Price · Currency is USD
10.02
+0.09 (0.86%)
Jun 4, 2025, 3:47 PM EDT
HLTOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 9.93 | 10.25 | 9.92 | 10.02 | 10.02 | 0.86% | 2,971 |
| Jun 3, 2025 | 9.80 | 9.93 | 9.80 | 9.93 | 9.93 | - | 2,076 |
| Jun 2, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 2.37% | 264 |
| May 30, 2025 | 9.75 | 9.75 | 9.67 | 9.70 | 9.70 | -0.87% | 31,674 |
| May 29, 2025 | 9.93 | 9.93 | 9.79 | 9.79 | 9.79 | -0.15% | 512 |
| May 28, 2025 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | 3.38% | 3,360 |
| May 27, 2025 | 9.93 | 9.93 | 9.48 | 9.48 | 9.48 | 1.28% | 2,059 |
| May 23, 2025 | 9.55 | 9.55 | 9.35 | 9.36 | 9.36 | -4.49% | 6,990 |
| May 22, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.93% | 287 |
| May 21, 2025 | 9.79 | 9.79 | 9.71 | 9.71 | 9.71 | 4.30% | 1,659 |
| May 20, 2025 | 9.25 | 9.70 | 9.25 | 9.31 | 9.31 | -5.72% | 2,613 |
| May 19, 2025 | 9.59 | 9.88 | 9.59 | 9.88 | 9.88 | 3.57% | 517 |
| May 16, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | 80 |
| May 15, 2025 | 9.30 | 9.81 | 9.30 | 9.54 | 9.54 | -2.05% | 1,994 |
| May 14, 2025 | 9.57 | 9.74 | 9.57 | 9.74 | 9.74 | 3.34% | 1,622 |
| May 13, 2025 | 9.37 | 9.50 | 9.37 | 9.42 | 9.42 | -1.87% | 1,156 |
| May 12, 2025 | 9.64 | 9.64 | 9.60 | 9.60 | 9.60 | 2.45% | 771 |
| May 9, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.05% | 180 |
| May 8, 2025 | 9.56 | 9.92 | 9.20 | 9.38 | 9.38 | -3.15% | 2,610 |
| May 7, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.78% | 115 |
| May 6, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.58% | 1,221 |
| May 5, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.27% | 1,197 |
| May 2, 2025 | 9.50 | 9.50 | 9.34 | 9.43 | 9.43 | 0.19% | 1,731 |
| May 1, 2025 | 9.50 | 9.55 | 9.41 | 9.41 | 9.41 | 2.64% | 4,533 |
| Apr 30, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | 42 |
| Apr 29, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -1.93% | 986 |
| Apr 28, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 84 |
| Apr 25, 2025 | 9.24 | 9.35 | 9.15 | 9.35 | 9.35 | 4.94% | 4,273 |
| Apr 24, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.82% | 172 |
| Apr 23, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 2.20% | 284 |
| Apr 22, 2025 | 8.95 | 9.01 | 8.88 | 8.88 | 8.88 | -1.91% | 3,358 |
| Apr 21, 2025 | 9.05 | 9.05 | 8.49 | 9.05 | 9.05 | -0.06% | 813 |
| Apr 17, 2025 | 9.28 | 9.28 | 9.02 | 9.06 | 9.06 | 0.64% | 1,034 |
| Apr 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5.88% | 795 |
| Apr 15, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 162 |
| Apr 14, 2025 | 8.67 | 8.73 | 8.50 | 8.50 | 8.50 | -3.95% | 3,321 |
| Apr 11, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 5.55% | 167 |
| Apr 10, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 3.52% | 1,076 |
| Apr 9, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 99 |
| Apr 8, 2025 | 8.34 | 8.34 | 8.10 | 8.10 | 8.10 | 3.85% | 873 |
| Apr 7, 2025 | 7.75 | 8.20 | 7.40 | 7.80 | 7.80 | -3.35% | 6,398 |
| Apr 4, 2025 | 8.27 | 8.39 | 8.07 | 8.07 | 8.07 | -5.28% | 1,326 |
| Apr 3, 2025 | 8.55 | 8.60 | 8.52 | 8.52 | 8.52 | 0.02% | 1,403 |
| Apr 2, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 99 |
| Apr 1, 2025 | 8.32 | 8.52 | 8.32 | 8.52 | 8.52 | 1.65% | 1,061 |
| Mar 31, 2025 | 8.12 | 8.38 | 8.12 | 8.38 | 8.38 | -1.06% | 610 |
| Mar 28, 2025 | 8.34 | 8.47 | 8.29 | 8.47 | 8.47 | 2.05% | 1,671 |
| Mar 27, 2025 | 8.23 | 8.30 | 8.23 | 8.30 | 8.30 | 0.12% | 3,150 |
| Mar 26, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.72% | 307 |
| Mar 25, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 53 |