Hellenic Telecommunications Organization S.A. (HLTOY)
OTCMKTS
· Delayed Price · Currency is USD
9.41
-0.09 (-0.95%)
May 1, 2025, 4:00 PM EDT
HLTOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 161 |
| Mar 21, 2025 | 8.02 | 8.15 | 8.02 | 8.15 | 8.15 | 1.43% | 5,132 |
| Mar 20, 2025 | 8.06 | 8.26 | 8.04 | 8.04 | 8.04 | 3.68% | 1,762 |
| Mar 19, 2025 | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | -8.98% | 2,905 |
| Mar 18, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.65% | 10,668 |
| Mar 17, 2025 | 8.46 | 8.46 | 8.32 | 8.46 | 8.46 | 0.36% | 1,780 |
| Mar 14, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.82% | 718 |
| Mar 13, 2025 | 8.35 | 8.50 | 8.32 | 8.50 | 8.50 | 2.09% | 958 |
| Mar 12, 2025 | 8.36 | 8.36 | 8.33 | 8.33 | 8.33 | -2.96% | 50,389 |
| Mar 11, 2025 | 8.25 | 8.58 | 8.24 | 8.58 | 8.58 | 2.75% | 42,892 |
| Mar 10, 2025 | 8.13 | 8.45 | 8.13 | 8.35 | 8.35 | 1.21% | 6,656 |
| Mar 7, 2025 | 8.28 | 8.39 | 8.25 | 8.25 | 8.25 | -1.20% | 1,370 |
| Mar 6, 2025 | 8.25 | 8.35 | 8.12 | 8.35 | 8.35 | 1.46% | 25,575 |
| Mar 5, 2025 | 7.95 | 8.25 | 7.95 | 8.23 | 8.23 | 3.52% | 4,467 |
| Mar 4, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.50% | 327 |
| Mar 3, 2025 | 7.78 | 7.99 | 7.78 | 7.99 | 7.99 | 2.83% | 3,667 |
| Feb 28, 2025 | 7.85 | 7.99 | 7.77 | 7.77 | 7.77 | 0.26% | 24,228 |
| Feb 27, 2025 | 7.39 | 7.80 | 7.39 | 7.75 | 7.75 | 0.52% | 39,465 |
| Feb 26, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -3.38% | 167 |
| Feb 25, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 16 |
| Feb 24, 2025 | 8.05 | 8.05 | 7.67 | 7.98 | 7.98 | - | 1,600 |
| Feb 21, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.13% | 609 |
| Feb 20, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 8 |