Hellenic Telecommunications Organization S.A. (HLTOY)
OTCMKTS · Delayed Price · Currency is USD
11.30
+0.34 (3.06%)
At close: Sep 25, 2026
HLTOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 11.35 | 11.39 | 11.20 | 11.30 | 11.30 | 3.06% | 5,238 |
| Sep 24, 2026 | 10.96 | 10.98 | 10.82 | 10.96 | 10.96 | -0.78% | 5,397 |
| Sep 23, 2026 | 11.02 | 11.30 | 11.02 | 11.05 | 11.05 | -1.49% | 5,116 |
| Sep 22, 2026 | 11.29 | 11.29 | 11.22 | 11.22 | 11.22 | -0.10% | 1,952 |
| Sep 21, 2026 | 11.25 | 11.31 | 11.12 | 11.23 | 11.23 | 1.71% | 3,147 |
| Sep 18, 2026 | 11.10 | 11.10 | 11.00 | 11.04 | 11.04 | -3.51% | 11,040 |
| Sep 17, 2026 | 11.42 | 11.64 | 11.40 | 11.44 | 11.44 | -0.12% | 1,676 |
| Sep 16, 2026 | 11.47 | 11.47 | 11.46 | 11.46 | 11.46 | -0.17% | 385 |
| Sep 15, 2026 | 11.50 | 11.50 | 11.48 | 11.48 | 11.48 | -0.56% | 976 |
| Sep 14, 2026 | 11.36 | 11.65 | 11.26 | 11.54 | 11.54 | 0.17% | 1,833 |
| Sep 11, 2026 | 11.41 | 11.52 | 11.41 | 11.52 | 11.52 | 0.07% | 299 |
| Sep 10, 2026 | 11.53 | 11.65 | 11.47 | 11.51 | 11.51 | -0.88% | 1,773 |
| Sep 9, 2026 | 11.58 | 11.62 | 11.58 | 11.62 | 11.62 | -0.30% | 1,352 |
| Sep 8, 2026 | 11.63 | 11.65 | 11.63 | 11.65 | 11.65 | 1.41% | 411 |
| Sep 4, 2026 | 11.53 | 11.54 | 11.49 | 11.49 | 11.49 | -1.39% | 1,780 |
| Sep 3, 2026 | 11.51 | 11.65 | 11.51 | 11.65 | 11.65 | 3.19% | 3,073 |
| Sep 2, 2026 | 11.47 | 11.47 | 11.29 | 11.29 | 11.29 | -2.00% | 5,430 |
| Sep 1, 2026 | 11.49 | 11.52 | 11.39 | 11.52 | 11.52 | -1.12% | 1,416 |
| Aug 31, 2026 | 11.44 | 11.65 | 11.36 | 11.65 | 11.65 | 1.84% | 8,994 |
| Aug 28, 2026 | 11.56 | 11.56 | 11.44 | 11.44 | 11.44 | -0.61% | 1,557 |
| Aug 27, 2026 | 11.47 | 11.54 | 11.47 | 11.51 | 11.51 | -1.20% | 1,979 |
| Aug 26, 2026 | 11.57 | 11.65 | 11.56 | 11.65 | 11.65 | 0.91% | 1,276 |
| Aug 25, 2026 | 11.45 | 11.55 | 11.45 | 11.55 | 11.55 | -0.90% | 538 |
| Aug 24, 2026 | 11.70 | 11.72 | 11.45 | 11.65 | 11.65 | -0.26% | 6,515 |
| Aug 21, 2026 | 11.57 | 11.88 | 11.57 | 11.68 | 11.68 | 0.17% | 1,290 |
| Aug 20, 2026 | 11.55 | 11.90 | 11.55 | 11.66 | 11.66 | 1.66% | 41,424 |
| Aug 19, 2026 | 11.35 | 11.87 | 11.35 | 11.47 | 11.47 | 0.35% | 3,921 |
| Aug 18, 2026 | 11.39 | 11.59 | 11.39 | 11.43 | 11.43 | -0.78% | 2,396 |
| Aug 17, 2026 | 11.36 | 11.57 | 11.36 | 11.52 | 11.52 | 0.30% | 1,336 |
| Aug 14, 2026 | 11.55 | 11.70 | 11.49 | 11.49 | 11.49 | 0.57% | 7,105 |
| Aug 13, 2026 | 11.42 | 11.42 | 11.39 | 11.42 | 11.42 | -1.21% | 1,087 |
| Aug 12, 2026 | 11.42 | 11.56 | 11.42 | 11.56 | 11.56 | -0.86% | 1,073 |
| Aug 11, 2026 | 11.45 | 11.66 | 11.45 | 11.66 | 11.66 | 3.55% | 1,027 |
| Aug 10, 2026 | 11.20 | 11.49 | 11.20 | 11.26 | 11.26 | -1.27% | 1,417 |
| Aug 7, 2026 | 11.61 | 11.79 | 11.13 | 11.41 | 11.41 | 0.48% | 4,016 |
| Aug 6, 2026 | 11.35 | 11.36 | 11.19 | 11.35 | 11.35 | -1.30% | 4,751 |
| Aug 5, 2026 | 11.80 | 11.80 | 11.47 | 11.50 | 11.50 | -1.88% | 5,293 |
| Aug 3, 2026 | 11.36 | 11.72 | 11.36 | 11.72 | 11.72 | 2.13% | 9,784 |
| Jul 31, 2026 | 11.57 | 11.57 | 11.42 | 11.48 | 11.48 | -1.49% | 1,560 |
| Jul 30, 2026 | 11.48 | 11.66 | 11.45 | 11.65 | 11.65 | 1.39% | 3,141 |
| Jul 29, 2026 | 11.25 | 11.49 | 11.21 | 11.49 | 11.49 | 0.97% | 5,897 |
| Jul 28, 2026 | 11.49 | 11.50 | 11.38 | 11.38 | 11.38 | - | 1,784 |
| Jul 27, 2026 | 11.30 | 11.38 | 11.30 | 11.38 | 11.38 | 0.09% | 673 |
| Jul 24, 2026 | 11.38 | 11.49 | 11.36 | 11.37 | 11.37 | 2.02% | 2,956 |
| Jul 23, 2026 | 11.21 | 11.21 | 10.93 | 11.15 | 11.15 | -0.67% | 2,318 |
| Jul 22, 2026 | 11.37 | 11.37 | 11.22 | 11.22 | 11.22 | 0.04% | 9,341 |
| Jul 21, 2026 | 11.16 | 11.22 | 11.16 | 11.22 | 11.22 | 0.63% | 1,382 |
| Jul 20, 2026 | 11.15 | 11.15 | 11.08 | 11.15 | 11.15 | -1.55% | 2,481 |
| Jul 17, 2026 | 11.74 | 11.74 | 11.24 | 11.32 | 11.32 | 1.16% | 6,047 |
| Jul 16, 2026 | 11.20 | 11.41 | 11.19 | 11.19 | 11.19 | -2.10% | 5,131 |