Attika Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	0.35	0.35	0.34	0.34	0.34	1.52%	24,100
Oct 29, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	18,400
Oct 28, 2025	0.35	0.35	0.34	0.34	0.34	-6.85%	30,500
Oct 27, 2025	0.37	0.37	0.37	0.37	0.37	4.29%	7,700
Oct 23, 2025	0.34	0.35	0.34	0.35	0.35	-6.67%	15,100
Oct 22, 2025	0.35	0.38	0.35	0.38	0.38	5.63%	62,900
Oct 21, 2025	0.37	0.38	0.36	0.36	0.36	-1.39%	30,100
Oct 17, 2025	0.38	0.38	0.35	0.36	0.36	-1.37%	32,800
Oct 16, 2025	0.34	0.37	0.34	0.37	0.37	4.29%	80,000
Oct 15, 2025	0.36	0.36	0.30	0.35	0.35	-1.41%	138,800
Oct 14, 2025	0.32	0.37	0.32	0.36	0.36	7.58%	36,000
Oct 13, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	9,600
Oct 9, 2025	0.37	0.37	0.33	0.34	0.34	-	700
Oct 8, 2025	0.33	0.34	0.33	0.34	0.34	-5.63%	75,400
Oct 7, 2025	0.30	0.36	0.30	0.36	0.36	4.41%	65,000
Oct 6, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	11,700
Sep 30, 2025	0.34	0.34	0.34	0.34	0.34	-2.90%	2,000
Sep 25, 2025	0.34	0.35	0.29	0.35	0.35	1.47%	10,200
Sep 24, 2025	0.29	0.34	0.29	0.34	0.34	-	100,100
Sep 23, 2025	0.32	0.34	0.32	0.34	0.34	1.49%	2,200
Sep 22, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	100
Sep 19, 2025	0.29	0.33	0.29	0.33	0.33	1.54%	34,200
Sep 18, 2025	0.29	0.33	0.29	0.33	0.33	6.56%	47,200
Sep 17, 2025	0.31	0.31	0.31	0.31	0.31	5.17%	100
Sep 16, 2025	0.29	0.29	0.29	0.29	0.29	-10.77%	21,000
Sep 15, 2025	0.33	0.33	0.33	0.33	0.33	4.84%	100
Sep 12, 2025	0.31	0.31	0.31	0.31	0.31	-4.62%	4,500
Sep 10, 2025	0.30	0.33	0.30	0.33	0.33	10.17%	45,200
Sep 9, 2025	0.30	0.30	0.30	0.30	0.30	-3.28%	20,000
Sep 8, 2025	0.29	0.32	0.29	0.31	0.31	5.17%	23,700
Sep 5, 2025	0.28	0.31	0.27	0.29	0.29	5.45%	34,400
Sep 4, 2025	0.27	0.32	0.25	0.28	0.28	-6.78%	220,000
Aug 25, 2025	0.25	0.30	0.25	0.30	0.30	18.00%	72,200
Aug 22, 2025	0.25	0.26	0.25	0.25	0.25	-12.28%	31,000
Aug 19, 2025	0.28	0.29	0.25	0.29	0.29	-13.64%	218,100
Jul 30, 2025	0.33	0.33	0.33	0.33	0.33	6.45%	100
Jul 25, 2025	0.29	0.31	0.29	0.31	0.31	-1.59%	12,300
Jul 22, 2025	0.30	0.33	0.30	0.32	0.32	-4.55%	10,200
Jul 18, 2025	0.32	0.33	0.32	0.33	0.33	4.76%	11,800
Jul 14, 2025	0.32	0.32	0.32	0.32	0.32	5.00%	100
Jul 11, 2025	0.32	0.32	0.30	0.30	0.30	-3.23%	7,000
Jul 10, 2025	0.29	0.31	0.29	0.31	0.31	3.33%	10,100
Jul 8, 2025	0.32	0.33	0.30	0.30	0.30	-3.23%	2,000
Jul 7, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	27,100
Jul 3, 2025	0.30	0.30	0.30	0.30	0.30	-16.67%	13,000
Jun 27, 2025	0.32	0.36	0.32	0.36	0.36	9.09%	25,200
Jun 26, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	10,100
Jun 25, 2025	0.31	0.33	0.30	0.33	0.33	8.33%	208,800
Jun 24, 2025	0.30	0.30	0.29	0.30	0.30	-	176,100
Jun 23, 2025	0.30	0.31	0.30	0.30	0.30	-	77,100