Athens International Airport S.A. (ATH:AIA)
Greece
· Delayed Price · Currency is EUR 9.98
-0.02 (-0.20%)
Apr 28, 2026, 5:18 PM EET
ATH:AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.00 | 10.13 | 9.98 | 9.98 | 9.98 | -0.20% | 251,066 |
| Apr 27, 2026 | 10.10 | 10.15 | 10.00 | 10.00 | 10.00 | -0.60% | 132,867 |
| Apr 24, 2026 | 10.20 | 10.24 | 9.99 | 10.06 | 10.06 | -1.76% | 144,038 |
| Apr 23, 2026 | 10.33 | 10.33 | 9.97 | 10.24 | 10.24 | -0.58% | 124,428 |
| Apr 22, 2026 | 10.43 | 10.45 | 10.21 | 10.30 | 10.30 | -6.02% | 253,738 |
| Apr 21, 2026 | 11.08 | 11.15 | 10.92 | 10.96 | 10.30 | 0.64% | 295,259 |
| Apr 20, 2026 | 11.00 | 11.14 | 10.89 | 10.89 | 10.23 | -1.09% | 188,099 |
| Apr 17, 2026 | 10.99 | 11.03 | 10.78 | 11.01 | 10.34 | 1.29% | 277,495 |
| Apr 16, 2026 | 11.08 | 11.09 | 10.87 | 10.87 | 10.21 | -0.09% | 173,938 |
| Apr 15, 2026 | 10.72 | 11.07 | 10.72 | 10.88 | 10.22 | 0.55% | 202,017 |
| Apr 14, 2026 | 10.67 | 10.99 | 10.67 | 10.82 | 10.17 | 1.41% | 158,891 |
| Apr 9, 2026 | 10.80 | 10.85 | 10.67 | 10.67 | 10.03 | -1.57% | 75,488 |
| Apr 8, 2026 | 10.79 | 10.86 | 10.63 | 10.84 | 10.19 | 4.94% | 334,907 |
| Apr 7, 2026 | 10.47 | 10.55 | 10.25 | 10.33 | 9.71 | -1.15% | 135,423 |
| Apr 2, 2026 | 10.70 | 10.71 | 10.45 | 10.45 | 9.82 | -2.06% | 85,131 |
| Apr 1, 2026 | 10.51 | 10.98 | 10.51 | 10.67 | 10.03 | 1.62% | 111,972 |
| Mar 31, 2026 | 10.64 | 10.64 | 10.35 | 10.50 | 9.87 | 0.57% | 76,474 |
| Mar 30, 2026 | 10.30 | 10.56 | 10.25 | 10.44 | 9.81 | 1.06% | 67,540 |
| Mar 27, 2026 | 10.80 | 10.80 | 10.27 | 10.33 | 9.71 | -3.37% | 110,700 |
| Mar 26, 2026 | 10.89 | 10.89 | 10.57 | 10.69 | 10.04 | 0.85% | 156,378 |
| Mar 24, 2026 | 10.84 | 10.84 | 10.60 | 10.60 | 9.96 | -2.21% | 55,595 |
| Mar 23, 2026 | 10.54 | 10.84 | 10.30 | 10.84 | 10.19 | 2.85% | 133,636 |
| Mar 20, 2026 | 10.68 | 10.74 | 10.44 | 10.54 | 9.90 | 1.05% | 147,314 |
| Mar 19, 2026 | 10.56 | 10.73 | 10.42 | 10.43 | 9.80 | -3.34% | 70,762 |
| Mar 18, 2026 | 10.99 | 10.99 | 10.66 | 10.79 | 10.14 | -0.37% | 64,426 |
| Mar 17, 2026 | 10.81 | 11.04 | 10.78 | 10.83 | 10.18 | 0.19% | 50,964 |
| Mar 16, 2026 | 10.63 | 10.96 | 10.40 | 10.81 | 10.16 | 1.69% | 130,191 |
| Mar 13, 2026 | 10.61 | 10.83 | 10.61 | 10.63 | 9.99 | -1.67% | 55,175 |
| Mar 12, 2026 | 10.98 | 10.98 | 10.63 | 10.81 | 10.16 | -0.64% | 101,777 |
| Mar 11, 2026 | 10.94 | 11.03 | 10.74 | 10.88 | 10.22 | -0.27% | 115,848 |
| Mar 10, 2026 | 10.73 | 10.98 | 10.61 | 10.91 | 10.25 | 6.03% | 145,369 |
| Mar 9, 2026 | 10.02 | 10.38 | 9.92 | 10.29 | 9.67 | -0.48% | 144,176 |
| Mar 6, 2026 | 10.62 | 10.65 | 10.28 | 10.34 | 9.72 | -1.62% | 73,524 |
| Mar 5, 2026 | 10.52 | 10.93 | 10.48 | 10.51 | 9.88 | -1.41% | 150,049 |
| Mar 4, 2026 | 10.10 | 10.77 | 10.07 | 10.66 | 10.02 | 5.54% | 283,015 |
| Mar 3, 2026 | 10.64 | 10.82 | 10.03 | 10.10 | 9.49 | -6.13% | 492,784 |
| Mar 2, 2026 | 11.00 | 11.05 | 10.60 | 10.76 | 10.11 | -5.94% | 394,460 |
| Feb 27, 2026 | 11.34 | 11.48 | 11.06 | 11.44 | 10.75 | - | 176,942 |
| Feb 26, 2026 | 11.31 | 11.51 | 11.31 | 11.44 | 10.75 | 0.35% | 39,288 |
| Feb 25, 2026 | 11.66 | 11.66 | 11.26 | 11.40 | 10.71 | -0.26% | 40,789 |
| Feb 24, 2026 | 11.48 | 11.53 | 11.20 | 11.43 | 10.74 | 1.06% | 64,724 |
| Feb 20, 2026 | 11.37 | 11.48 | 11.22 | 11.31 | 10.63 | -0.53% | 54,397 |
| Feb 19, 2026 | 11.56 | 11.72 | 11.37 | 11.37 | 10.68 | -2.99% | 134,802 |
| Feb 18, 2026 | 11.31 | 11.72 | 11.31 | 11.72 | 11.01 | 2.00% | 66,344 |
| Feb 17, 2026 | 11.35 | 11.56 | 11.30 | 11.49 | 10.80 | 1.06% | 43,401 |
| Feb 16, 2026 | 11.25 | 11.45 | 11.25 | 11.37 | 10.68 | 1.25% | 31,826 |
| Feb 13, 2026 | 11.50 | 11.53 | 11.22 | 11.23 | 10.55 | -1.06% | 76,652 |
| Feb 12, 2026 | 11.45 | 11.50 | 11.22 | 11.35 | 10.66 | -0.79% | 96,525 |
| Feb 11, 2026 | 11.45 | 11.52 | 11.31 | 11.44 | 10.75 | 0.09% | 64,315 |
| Feb 10, 2026 | 11.40 | 11.52 | 11.31 | 11.43 | 10.74 | 0.26% | 63,984 |
| Feb 9, 2026 | 11.49 | 11.58 | 11.30 | 11.40 | 10.71 | -0.09% | 74,125 |
| Feb 6, 2026 | 11.43 | 11.43 | 11.12 | 11.41 | 10.72 | -0.26% | 190,585 |
| Feb 5, 2026 | 11.36 | 11.59 | 11.34 | 11.44 | 10.75 | 0.26% | 112,914 |
| Feb 4, 2026 | 11.30 | 11.44 | 11.20 | 11.41 | 10.72 | 1.33% | 86,488 |
| Feb 3, 2026 | 11.35 | 11.46 | 11.16 | 11.26 | 10.58 | 0.45% | 126,616 |
| Feb 2, 2026 | 11.33 | 11.37 | 11.21 | 11.21 | 10.53 | -1.06% | 81,531 |
| Jan 30, 2026 | 11.67 | 11.67 | 11.33 | 11.33 | 10.65 | -1.56% | 263,721 |
| Jan 29, 2026 | 11.38 | 12.00 | 11.35 | 11.51 | 10.81 | 1.14% | 214,306 |
| Jan 28, 2026 | 11.50 | 11.50 | 11.27 | 11.38 | 10.69 | -0.52% | 97,743 |
| Jan 27, 2026 | 11.54 | 11.58 | 11.40 | 11.44 | 10.75 | -0.87% | 227,163 |
| Jan 26, 2026 | 11.50 | 11.63 | 11.35 | 11.54 | 10.84 | 1.41% | 134,346 |
| Jan 23, 2026 | 11.20 | 11.38 | 11.15 | 11.38 | 10.69 | 0.98% | 196,760 |
| Jan 22, 2026 | 11.08 | 11.30 | 11.02 | 11.27 | 10.59 | 2.27% | 80,239 |
| Jan 21, 2026 | 10.94 | 11.02 | 10.80 | 11.02 | 10.35 | 1.38% | 95,469 |
| Jan 20, 2026 | 11.18 | 11.18 | 10.87 | 10.87 | 10.21 | -2.77% | 79,703 |
| Jan 19, 2026 | 11.10 | 11.19 | 11.06 | 11.18 | 10.50 | -0.09% | 71,668 |
| Jan 16, 2026 | 11.11 | 11.20 | 11.10 | 11.19 | 10.51 | 0.90% | 155,778 |
| Jan 15, 2026 | 10.92 | 11.10 | 10.91 | 11.09 | 10.42 | 1.56% | 160,031 |
| Jan 14, 2026 | 10.96 | 11.00 | 10.86 | 10.92 | 10.26 | 1.02% | 101,512 |
| Jan 13, 2026 | 10.91 | 10.99 | 10.80 | 10.81 | 10.16 | -0.92% | 249,579 |
| Jan 12, 2026 | 10.79 | 11.00 | 10.79 | 10.91 | 10.25 | 1.11% | 131,227 |
| Jan 9, 2026 | 10.88 | 11.10 | 10.77 | 10.79 | 10.14 | -0.55% | 178,325 |
| Jan 8, 2026 | 10.80 | 10.92 | 10.80 | 10.85 | 10.19 | 0.09% | 109,576 |
| Jan 7, 2026 | 10.70 | 10.91 | 10.61 | 10.84 | 10.19 | 0.65% | 141,733 |
| Jan 5, 2026 | 10.78 | 10.85 | 10.67 | 10.77 | 10.12 | -1.19% | 130,500 |
| Jan 2, 2026 | 10.74 | 10.94 | 10.74 | 10.90 | 10.24 | 1.49% | 54,291 |
| Dec 31, 2025 | 10.78 | 10.80 | 10.70 | 10.74 | 10.09 | 0.09% | 14,364 |
| Dec 30, 2025 | 10.70 | 10.80 | 10.70 | 10.73 | 10.08 | -0.46% | 64,408 |
| Dec 29, 2025 | 10.70 | 10.88 | 10.65 | 10.78 | 10.13 | 0.75% | 79,321 |
| Dec 23, 2025 | 10.96 | 10.96 | 10.69 | 10.70 | 10.05 | -1.47% | 78,303 |
| Dec 22, 2025 | 10.86 | 11.01 | 10.67 | 10.86 | 10.20 | - | 129,844 |
| Dec 19, 2025 | 10.52 | 10.86 | 10.51 | 10.86 | 10.20 | 3.04% | 390,380 |
| Dec 18, 2025 | 10.32 | 10.55 | 10.30 | 10.54 | 9.90 | 2.13% | 152,504 |
| Dec 17, 2025 | 10.18 | 10.35 | 10.18 | 10.32 | 9.70 | 0.78% | 98,022 |
| Dec 16, 2025 | 10.35 | 10.40 | 10.23 | 10.24 | 9.62 | -1.44% | 100,049 |
| Dec 15, 2025 | 10.39 | 10.41 | 10.31 | 10.39 | 9.76 | - | 52,512 |
| Dec 12, 2025 | 10.30 | 10.42 | 10.30 | 10.39 | 9.76 | 0.29% | 61,719 |
| Dec 11, 2025 | 10.18 | 10.36 | 10.18 | 10.36 | 9.73 | 1.07% | 86,429 |
| Dec 10, 2025 | 10.10 | 10.30 | 10.08 | 10.25 | 9.63 | 0.89% | 55,879 |
| Dec 9, 2025 | 10.13 | 10.16 | 10.03 | 10.16 | 9.55 | 0.30% | 119,978 |
| Dec 8, 2025 | 10.18 | 10.20 | 10.04 | 10.13 | 9.52 | 0.20% | 109,931 |
| Dec 5, 2025 | 10.10 | 10.22 | 10.08 | 10.11 | 9.50 | 0.60% | 67,148 |
| Dec 4, 2025 | 10.10 | 10.19 | 10.05 | 10.05 | 9.44 | -0.10% | 147,551 |
| Dec 3, 2025 | 10.14 | 10.20 | 10.06 | 10.06 | 9.45 | -0.79% | 39,720 |
| Dec 2, 2025 | 10.15 | 10.29 | 10.14 | 10.14 | 9.53 | -0.69% | 151,781 |
| Dec 1, 2025 | 10.13 | 10.30 | 10.13 | 10.21 | 9.59 | 0.59% | 81,398 |
| Nov 28, 2025 | 10.20 | 10.21 | 10.12 | 10.15 | 9.54 | -0.49% | 21,279 |
| Nov 27, 2025 | 10.25 | 10.25 | 10.15 | 10.20 | 9.58 | 0.49% | 19,982 |
| Nov 26, 2025 | 10.17 | 10.25 | 10.15 | 10.15 | 9.54 | -0.59% | 90,154 |
| Nov 25, 2025 | 10.20 | 10.24 | 10.15 | 10.21 | 9.59 | 0.10% | 77,374 |