Hellenic Telecommunications Organization S.A. (HLTOY)
OTCMKTS · Delayed Price · Currency is USD
9.28
+0.02 (0.16%)
Aug 8, 2025, 3:33 PM EDT
HLTOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 9.35 | 9.35 | 9.28 | 9.28 | 9.28 | 0.16% | 510 |
| Aug 7, 2025 | 9.24 | 9.27 | 9.24 | 9.27 | 9.27 | -2.58% | 351 |
| Aug 6, 2025 | 9.32 | 9.51 | 9.27 | 9.51 | 9.51 | 3.88% | 1,868 |
| Aug 5, 2025 | 9.09 | 9.16 | 9.09 | 9.16 | 9.16 | -0.74% | 323 |
| Aug 4, 2025 | 9.05 | 9.23 | 9.05 | 9.22 | 9.22 | 1.80% | 3,157 |
| Aug 1, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.44% | 628 |
| Jul 31, 2025 | 9.22 | 9.22 | 8.94 | 9.10 | 9.10 | 2.82% | 1,648 |
| Jul 30, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 165 |
| Jul 29, 2025 | 9.08 | 9.29 | 8.85 | 8.85 | 8.85 | -1.88% | 1,035 |
| Jul 28, 2025 | 9.00 | 9.02 | 9.00 | 9.02 | 9.02 | 0.22% | 811 |
| Jul 25, 2025 | 8.97 | 9.00 | 8.97 | 9.00 | 9.00 | 2.16% | 1,022 |
| Jul 24, 2025 | 9.04 | 9.04 | 8.81 | 8.81 | 8.81 | -4.45% | 1,580 |
| Jul 23, 2025 | 8.97 | 9.22 | 8.97 | 9.22 | 9.22 | 2.79% | 1,351 |
| Jul 22, 2025 | 8.65 | 8.97 | 8.65 | 8.97 | 8.97 | 0.62% | 4,506 |
| Jul 21, 2025 | 9.19 | 9.19 | 8.92 | 8.92 | 8.92 | -2.14% | 1,453 |
| Jul 18, 2025 | 9.37 | 9.37 | 8.76 | 9.11 | 9.11 | 1.33% | 5,167 |
| Jul 17, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | 101 |
| Jul 16, 2025 | 8.90 | 8.99 | 8.90 | 8.99 | 8.99 | 1.81% | 16,413 |
| Jul 15, 2025 | 8.78 | 8.83 | 8.72 | 8.83 | 8.83 | -2.65% | 2,257 |
| Jul 14, 2025 | 9.14 | 9.14 | 9.07 | 9.07 | 9.07 | -1.31% | 565 |
| Jul 11, 2025 | 9.23 | 9.23 | 9.06 | 9.19 | 9.19 | 0.11% | 1,692 |
| Jul 10, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.43% | 2,622 |
| Jul 9, 2025 | 9.25 | 9.25 | 9.22 | 9.22 | 9.22 | -0.05% | 633 |
| Jul 8, 2025 | 9.23 | 9.50 | 9.23 | 9.23 | 9.23 | -0.11% | 575 |
| Jul 7, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -2.79% | 493 |
| Jul 3, 2025 | 9.28 | 9.50 | 9.28 | 9.50 | 9.50 | -2.76% | 1,520 |
| Jul 2, 2025 | 9.82 | 9.82 | 9.54 | 9.77 | 9.35 | 1.28% | 3,109 |
| Jul 1, 2025 | 9.72 | 9.72 | 9.65 | 9.65 | 9.23 | -0.03% | 1,536 |
| Jun 30, 2025 | 9.54 | 9.65 | 9.54 | 9.65 | 9.23 | 0.54% | 444 |
| Jun 27, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.18 | -0.02% | 177 |
| Jun 26, 2025 | 9.70 | 9.70 | 9.60 | 9.60 | 9.19 | 2.35% | 364 |
| Jun 25, 2025 | 9.41 | 9.41 | 9.38 | 9.38 | 8.98 | -0.53% | 3,072 |
| Jun 24, 2025 | 9.43 | 9.50 | 9.27 | 9.43 | 9.02 | 0.96% | 2,612 |
| Jun 23, 2025 | 9.23 | 9.34 | 9.23 | 9.34 | 8.94 | -1.68% | 519 |
| Jun 20, 2025 | 9.23 | 9.79 | 9.23 | 9.50 | 9.09 | -0.31% | 4,839 |
| Jun 18, 2025 | 9.51 | 9.68 | 9.49 | 9.53 | 9.12 | -3.64% | 6,538 |
| Jun 17, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.46 | -2.18% | 226 |
| Jun 16, 2025 | 9.93 | 10.11 | 9.93 | 10.11 | 9.67 | 3.27% | 264 |
| Jun 13, 2025 | 10.01 | 10.01 | 9.79 | 9.79 | 9.37 | 0.05% | 641 |
| Jun 12, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.36 | -1.95% | 1,150 |
| Jun 11, 2025 | 9.75 | 9.98 | 9.66 | 9.98 | 9.55 | 0.71% | 1,210 |
| Jun 10, 2025 | 9.87 | 9.91 | 9.75 | 9.91 | 9.48 | -0.30% | 4,245 |
| Jun 9, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.51 | - | 56 |
| Jun 6, 2025 | 10.10 | 10.10 | 9.94 | 9.94 | 9.51 | -3.02% | 1,161 |
| Jun 5, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 9.81 | 2.35% | 587 |
| Jun 4, 2025 | 9.93 | 10.25 | 9.92 | 10.02 | 9.58 | 0.86% | 2,971 |
| Jun 3, 2025 | 9.80 | 9.93 | 9.80 | 9.93 | 9.50 | - | 2,076 |
| Jun 2, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.50 | 2.37% | 264 |
| May 30, 2025 | 9.75 | 9.75 | 9.67 | 9.70 | 9.28 | -0.87% | 31,674 |
| May 29, 2025 | 9.93 | 9.93 | 9.79 | 9.79 | 9.36 | -0.15% | 512 |