Skip to main content
Athens International Airport S.A. (ATH:AIA)
Greece flag Greece · Delayed Price · Currency is EUR
10.11
+0.06 (0.60%)
At close: Dec 5, 2025

ATH:AIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.1010.2210.0810.1110.110.60%67,148
Dec 4, 202510.1010.1910.0510.0510.05-0.10%147,551
Dec 3, 202510.1410.2010.0610.0610.06-0.79%39,720
Dec 2, 202510.1510.2910.1410.1410.14-0.69%151,781
Dec 1, 202510.1310.3010.1310.2110.210.59%81,398
Nov 28, 202510.2010.2110.1210.1510.15-0.49%21,279
Nov 27, 202510.2510.2510.1510.2010.200.49%19,982
Nov 26, 202510.1710.2510.1510.1510.15-0.59%90,154
Nov 25, 202510.2010.2410.1510.2110.210.10%77,374
Nov 24, 202510.2410.2910.1310.2010.20-0.29%214,567
Nov 21, 20259.9810.249.9510.2310.232.51%107,430
Nov 20, 202510.0610.079.989.989.98-0.20%119,522
Nov 19, 20259.9910.039.8910.0010.000.20%212,852
Nov 18, 202510.0010.119.959.989.98-0.80%136,346
Nov 17, 202510.2010.2410.0610.0610.06-1.76%83,443
Nov 14, 202510.2010.3010.0810.2410.240.10%180,067
Nov 13, 202510.0010.319.9410.2310.232.81%240,544
Nov 12, 20259.859.999.829.959.951.58%375,037
Nov 11, 20259.969.969.789.809.80-1.56%279,925
Nov 10, 20259.999.999.909.959.950.86%61,572
Nov 7, 20259.999.999.879.879.87-57,758
Nov 6, 202510.0210.099.879.879.87-1.35%166,629
Nov 5, 202510.0810.089.9810.0010.00-85,457
Nov 4, 202510.2210.229.9710.0010.00-2.06%231,424
Nov 3, 202510.0210.2310.0210.2110.211.90%71,932
Oct 31, 202510.0710.1510.0210.0210.02-0.50%183,257
Oct 30, 202510.1210.1410.0310.0710.07-0.30%101,869
Oct 29, 202510.1910.1910.1010.1010.10-0.39%607,363
Oct 27, 202510.1210.2210.0510.1410.140.80%27,793
Oct 24, 202510.1010.1510.0610.0610.06-0.40%80,375
Oct 23, 202510.1910.1910.0610.1010.100.30%71,239
Oct 22, 202510.2010.2910.0710.0710.07-1.47%135,574
Oct 21, 202510.0710.3510.0710.2210.221.49%153,191
Oct 20, 202510.3010.4010.0710.0710.07-2.61%203,068
Oct 17, 202510.1510.3410.0010.3410.341.97%452,514
Oct 16, 202510.1610.259.9910.1410.14-0.59%158,205
Oct 15, 202510.1610.3510.1510.2010.200.39%140,729
Oct 14, 202510.0010.3610.0010.1610.161.70%211,676
Oct 13, 202510.0010.209.959.999.990.40%172,750
Oct 10, 202510.0010.059.959.959.950.56%181,143
Oct 9, 20259.8510.009.749.909.900.51%121,434
Oct 8, 202510.0010.059.859.859.85-1.25%315,271
Oct 7, 202510.0410.169.969.979.97-1.09%284,044
Oct 6, 202510.1910.2610.0810.0810.08-0.49%170,519
Oct 3, 202510.2810.2810.0910.1310.13-0.10%145,063
Oct 2, 202510.2310.3610.1410.1410.14-0.88%122,592
Oct 1, 202510.2410.3810.2310.2310.23-1.45%68,860
Sep 30, 202510.0910.3810.0610.3810.382.87%167,889
Sep 29, 202510.1010.2010.0810.0910.09-0.10%158,628
Sep 26, 202510.0910.1410.0110.1010.100.80%129,443
Sep 25, 202510.1410.1510.0210.0210.02-0.69%130,361
Sep 24, 202510.1410.1410.0410.0910.090.10%65,234
Sep 23, 202510.1610.2510.0810.0810.080.20%142,784
Sep 22, 202510.2810.2810.0610.0610.06-0.79%126,860
Sep 19, 202510.2010.2010.0510.1410.140.60%361,945
Sep 18, 202510.3010.3910.0810.0810.08-2.61%256,956
Sep 17, 202510.3210.4310.3010.3510.35-0.19%419,275
Sep 16, 202510.3510.4410.3010.3710.370.19%94,369
Sep 15, 202510.4310.4710.3110.3510.350.29%106,832
Sep 12, 202510.1310.4010.1310.3210.321.88%102,291
Sep 11, 202510.1610.2310.1210.1310.13-0.30%114,986
Sep 10, 202510.2210.3510.1610.1610.16-0.59%96,824
Sep 9, 202510.2610.3610.2010.2210.22-0.68%125,302
Sep 8, 202510.4610.4610.2810.2910.29-0.96%135,191
Sep 5, 202510.4810.5310.3610.3910.39-0.86%53,885
Sep 4, 202510.4010.5110.3010.4810.480.77%106,629
Sep 3, 202510.4010.5510.3210.4010.40-123,100
Sep 2, 202510.6210.6610.3010.4010.40-2.16%141,925
Sep 1, 202510.6010.7010.5610.6310.630.09%67,318
Aug 29, 202510.7010.7910.5910.6210.62-0.84%62,086
Aug 28, 202510.7510.8010.5010.7110.71-0.37%150,480
Aug 27, 202510.9910.9910.7510.7510.75-1.38%72,446
Aug 26, 202511.0011.0610.8610.9010.90-0.91%236,700
Aug 25, 202511.0911.0910.9011.0011.00-94,609
Aug 22, 202510.7711.0010.7711.0011.001.66%125,669
Aug 21, 202510.6510.8510.6210.8210.821.60%82,262
Aug 20, 202510.6810.7310.5910.6510.650.19%51,195
Aug 19, 202510.7510.7610.6110.6310.63-1.12%115,592
Aug 18, 202510.8010.8010.5710.7510.75-66,648
Aug 14, 202510.7010.8210.5510.7510.75-79,841
Aug 13, 202510.7510.8310.5210.7510.750.28%77,627
Aug 12, 202510.7510.8310.6110.7210.72-0.28%86,371
Aug 11, 202510.5110.7510.5110.7510.750.84%89,138
Aug 8, 202510.4710.7110.4110.6610.661.72%145,678
Aug 7, 202510.4410.5910.4210.4810.480.38%158,720
Aug 6, 202510.2010.4410.1010.4410.442.35%112,387
Aug 5, 202510.1510.2210.0210.2010.200.49%163,009
Aug 4, 20259.8610.159.8610.1510.152.89%118,644
Aug 1, 202510.0310.089.869.879.87-1.35%216,809
Jul 31, 202510.1010.149.9610.0010.000.40%112,629
Jul 30, 20259.9710.039.959.969.96-0.20%85,284
Jul 29, 202510.0110.049.949.989.98-0.30%86,918
Jul 28, 202510.0010.129.9510.0110.010.10%64,696
Jul 25, 202510.1410.149.9610.0010.000.15%99,477
Jul 24, 202510.1410.219.989.999.99-1.53%139,895
Jul 23, 202510.0010.149.9810.1410.141.81%104,230
Jul 22, 202510.0110.199.969.969.96-2.16%50,454
Jul 21, 20259.9610.189.8810.1810.182.31%131,632
Jul 18, 202510.1510.209.939.959.95-1.97%116,523
Jul 17, 20259.9010.209.9010.1510.152.53%172,162