Hellenic Telecommunications Organization S.A. (HLTOY)
OTCMKTS · Delayed Price · Currency is USD
10.80
-0.01 (-0.09%)
May 12, 2026, 3:41 PM EST
HLTOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 10.67 | 10.86 | 10.62 | 10.80 | 10.80 | -0.06% | 7,653 |
| May 11, 2026 | 10.73 | 10.87 | 10.73 | 10.81 | 10.81 | -0.03% | 13,107 |
| May 8, 2026 | 10.81 | 10.81 | 10.65 | 10.81 | 10.81 | -0.09% | 3,748 |
| May 7, 2026 | 10.86 | 10.94 | 10.74 | 10.82 | 10.82 | -1.05% | 14,291 |
| May 6, 2026 | 10.88 | 11.01 | 10.88 | 10.94 | 10.94 | 1.25% | 5,282 |
| May 5, 2026 | 10.73 | 10.85 | 10.73 | 10.80 | 10.80 | 1.69% | 11,567 |
| May 4, 2026 | 10.70 | 10.79 | 10.56 | 10.62 | 10.62 | -0.70% | 25,600 |
| May 1, 2026 | 10.64 | 10.80 | 10.64 | 10.70 | 10.70 | 0.07% | 4,397 |
| Apr 30, 2026 | 10.65 | 10.80 | 10.60 | 10.69 | 10.69 | 1.12% | 38,060 |
| Apr 29, 2026 | 10.46 | 10.57 | 10.45 | 10.57 | 10.57 | -2.13% | 4,135 |
| Apr 28, 2026 | 10.64 | 10.80 | 10.64 | 10.80 | 10.80 | 0.09% | 28,703 |
| Apr 27, 2026 | 10.80 | 10.80 | 10.71 | 10.79 | 10.79 | 0.75% | 10,132 |
| Apr 24, 2026 | 10.79 | 10.79 | 10.63 | 10.71 | 10.71 | 0.94% | 3,311 |
| Apr 23, 2026 | 10.62 | 10.62 | 10.61 | 10.61 | 10.61 | -0.47% | 478 |
| Apr 22, 2026 | 10.71 | 10.80 | 10.66 | 10.66 | 10.66 | -0.47% | 2,443 |
| Apr 21, 2026 | 10.61 | 10.71 | 10.61 | 10.71 | 10.71 | 2.00% | 802 |
| Apr 17, 2026 | 10.51 | 10.67 | 10.50 | 10.50 | 10.50 | -1.96% | 9,038 |
| Apr 16, 2026 | 10.63 | 10.71 | 10.63 | 10.71 | 10.71 | 0.71% | 373 |
| Apr 15, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.24% | 422 |
| Apr 14, 2026 | 10.50 | 10.61 | 10.50 | 10.61 | 10.61 | 2.81% | 1,813 |
| Apr 13, 2026 | 10.36 | 10.42 | 10.16 | 10.32 | 10.32 | 0.43% | 1,077 |
| Apr 10, 2026 | 10.26 | 10.28 | 10.24 | 10.28 | 10.28 | -1.38% | 522 |
| Apr 9, 2026 | 10.37 | 10.42 | 10.37 | 10.42 | 10.42 | 0.93% | 869 |
| Apr 8, 2026 | 10.34 | 10.34 | 10.32 | 10.32 | 10.32 | 0.92% | 557 |
| Apr 7, 2026 | 10.04 | 10.23 | 10.04 | 10.23 | 10.23 | -1.35% | 1,222 |
| Apr 6, 2026 | 10.10 | 10.37 | 10.06 | 10.37 | 10.37 | 1.26% | 1,120 |
| Apr 2, 2026 | 9.88 | 10.24 | 9.88 | 10.24 | 10.24 | 2.00% | 1,862 |
| Apr 1, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 6.53% | 115,249 |
| Mar 31, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -3.53% | 616 |
| Mar 30, 2026 | 9.52 | 9.77 | 9.52 | 9.77 | 9.77 | 3.98% | 804 |
| 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 |