AS Commercial Industrial Company of Computers and Toys S.A. (ATH:ASCO)
Greece
· Delayed Price · Currency is EUR 4.100
-0.060 (-1.44%)
At close: Dec 5, 2025
ATH:ASCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | -1.44% | 12,171 |
| Dec 4, 2025 | 4.13 | 4.18 | 4.08 | 4.16 | 4.16 | 1.46% | 15,611 |
| Dec 3, 2025 | 4.10 | 4.10 | 4.03 | 4.10 | 4.10 | - | 8,220 |
| Dec 2, 2025 | 4.14 | 4.14 | 4.07 | 4.10 | 4.10 | -0.97% | 11,541 |
| Dec 1, 2025 | 4.19 | 4.19 | 4.09 | 4.14 | 4.14 | -0.72% | 10,130 |
| Nov 28, 2025 | 4.23 | 4.24 | 4.13 | 4.17 | 4.17 | 1.46% | 50,178 |
| Nov 27, 2025 | 4.04 | 4.14 | 4.03 | 4.11 | 4.11 | 1.73% | 37,745 |
| Nov 26, 2025 | 3.93 | 4.04 | 3.93 | 4.04 | 4.04 | 2.80% | 22,757 |
| Nov 25, 2025 | 3.93 | 3.93 | 3.90 | 3.93 | 3.93 | 0.26% | 11,955 |
| Nov 24, 2025 | 3.92 | 3.93 | 3.90 | 3.92 | 3.92 | 0.51% | 11,244 |
| Nov 21, 2025 | 3.79 | 3.90 | 3.79 | 3.90 | 3.90 | 0.52% | 7,970 |
| Nov 20, 2025 | 3.85 | 3.90 | 3.85 | 3.88 | 3.88 | 1.04% | 10,525 |
| Nov 19, 2025 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | 1.59% | 6,420 |
| Nov 18, 2025 | 3.82 | 3.82 | 3.75 | 3.78 | 3.78 | -1.56% | 10,000 |
| Nov 17, 2025 | 3.84 | 3.84 | 3.80 | 3.84 | 3.84 | 1.05% | 7,785 |
| Nov 14, 2025 | 3.89 | 3.94 | 3.80 | 3.80 | 3.80 | -2.56% | 11,620 |
| Nov 13, 2025 | 3.87 | 3.92 | 3.87 | 3.90 | 3.90 | 1.30% | 6,920 |
| Nov 12, 2025 | 3.84 | 3.90 | 3.84 | 3.85 | 3.85 | 1.32% | 7,296 |
| Nov 11, 2025 | 3.80 | 3.81 | 3.78 | 3.80 | 3.80 | 0.80% | 82,353 |
| Nov 10, 2025 | 3.79 | 3.82 | 3.74 | 3.77 | 3.77 | -0.26% | 19,780 |
| Nov 7, 2025 | 3.83 | 3.86 | 3.77 | 3.78 | 3.78 | -0.53% | 12,125 |
| Nov 6, 2025 | 3.82 | 3.82 | 3.77 | 3.80 | 3.80 | -0.26% | 16,102 |
| Nov 5, 2025 | 3.80 | 3.81 | 3.76 | 3.81 | 3.81 | 0.26% | 8,740 |
| Nov 4, 2025 | 3.86 | 3.86 | 3.76 | 3.80 | 3.80 | -1.55% | 28,927 |
| Nov 3, 2025 | 3.85 | 3.89 | 3.85 | 3.86 | 3.86 | 0.26% | 9,840 |
| Oct 31, 2025 | 3.93 | 3.94 | 3.85 | 3.85 | 3.85 | -2.04% | 8,350 |
| Oct 30, 2025 | 3.98 | 3.99 | 3.86 | 3.93 | 3.93 | -1.26% | 12,085 |
| Oct 29, 2025 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | 2.31% | 10,919 |
| Oct 27, 2025 | 3.90 | 3.94 | 3.87 | 3.89 | 3.89 | -0.51% | 7,870 |
| Oct 24, 2025 | 3.92 | 3.95 | 3.87 | 3.91 | 3.91 | -0.26% | 11,631 |
| Oct 23, 2025 | 3.97 | 3.98 | 3.90 | 3.92 | 3.92 | -0.76% | 9,791 |
| Oct 22, 2025 | 3.87 | 3.97 | 3.85 | 3.95 | 3.95 | 2.33% | 21,764 |
| Oct 21, 2025 | 3.83 | 3.87 | 3.81 | 3.86 | 3.86 | 0.78% | 19,063 |
| Oct 20, 2025 | 3.85 | 3.88 | 3.79 | 3.83 | 3.83 | 0.26% | 12,546 |
| Oct 17, 2025 | 3.85 | 3.85 | 3.70 | 3.82 | 3.82 | -0.78% | 20,691 |
| Oct 16, 2025 | 3.90 | 3.96 | 3.83 | 3.85 | 3.85 | -1.28% | 17,956 |
| Oct 15, 2025 | 3.92 | 3.92 | 3.80 | 3.90 | 3.90 | - | 6,041 |
| Oct 14, 2025 | 3.89 | 3.92 | 3.81 | 3.90 | 3.90 | -0.51% | 17,158 |
| Oct 13, 2025 | 3.70 | 4.00 | 3.70 | 3.92 | 3.92 | -1.01% | 13,261 |
| Oct 10, 2025 | 3.98 | 4.00 | 3.96 | 3.96 | 3.96 | -1.25% | 6,365 |
| Oct 9, 2025 | 3.96 | 4.02 | 3.96 | 4.01 | 4.01 | 1.26% | 11,885 |
| Oct 8, 2025 | 3.99 | 4.00 | 3.93 | 3.96 | 3.96 | -0.75% | 9,210 |
| Oct 7, 2025 | 3.99 | 4.00 | 3.97 | 3.99 | 3.99 | - | 5,859 |
| Oct 6, 2025 | 3.90 | 3.99 | 3.90 | 3.99 | 3.99 | 1.01% | 9,142 |
| Oct 3, 2025 | 3.92 | 3.99 | 3.92 | 3.95 | 3.95 | 1.80% | 8,233 |
| Oct 2, 2025 | 3.84 | 3.96 | 3.84 | 3.88 | 3.88 | 1.04% | 13,482 |
| Oct 1, 2025 | 3.88 | 3.98 | 3.83 | 3.84 | 3.84 | -0.78% | 8,500 |
| Sep 30, 2025 | 3.82 | 3.88 | 3.82 | 3.87 | 3.87 | 0.26% | 7,105 |
| Sep 29, 2025 | 3.86 | 3.87 | 3.81 | 3.86 | 3.86 | 1.05% | 23,564 |
| Sep 26, 2025 | 3.93 | 3.95 | 3.82 | 3.82 | 3.82 | -4.74% | 35,035 |
| Sep 25, 2025 | 4.03 | 4.04 | 3.98 | 4.01 | 4.01 | 0.25% | 10,710 |
| Sep 24, 2025 | 4.00 | 4.05 | 3.98 | 4.00 | 4.00 | 0.25% | 16,368 |
| Sep 23, 2025 | 4.00 | 4.03 | 3.98 | 3.99 | 3.99 | 0.25% | 14,659 |
| Sep 22, 2025 | 4.05 | 4.06 | 3.96 | 3.98 | 3.98 | -1.73% | 22,902 |
| Sep 19, 2025 | 4.01 | 4.05 | 3.98 | 4.05 | 4.05 | 1.00% | 15,811 |
| Sep 18, 2025 | 3.98 | 4.02 | 3.95 | 4.01 | 4.01 | 0.25% | 10,439 |
| Sep 17, 2025 | 4.02 | 4.06 | 3.98 | 4.00 | 4.00 | -0.50% | 10,060 |
| Sep 16, 2025 | 3.98 | 4.08 | 3.96 | 4.02 | 4.02 | 0.50% | 12,016 |
| Sep 15, 2025 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | - | 11,313 |
| Sep 12, 2025 | 3.98 | 4.00 | 3.94 | 4.00 | 4.00 | 0.50% | 11,251 |
| Sep 11, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 1.79% | 12,268 |
| Sep 10, 2025 | 3.91 | 3.97 | 3.91 | 3.91 | 3.91 | - | 16,555 |
| Sep 9, 2025 | 3.95 | 3.95 | 3.90 | 3.91 | 3.91 | -0.76% | 11,950 |
| Sep 8, 2025 | 3.99 | 3.99 | 3.94 | 3.94 | 3.94 | -1.25% | 12,652 |
| Sep 5, 2025 | 4.02 | 4.05 | 3.96 | 3.99 | 3.99 | 0.25% | 20,045 |
| Sep 4, 2025 | 3.99 | 3.99 | 3.91 | 3.98 | 3.98 | 0.25% | 13,272 |
| Sep 3, 2025 | 3.88 | 3.98 | 3.88 | 3.97 | 3.97 | 1.53% | 12,536 |
| Sep 2, 2025 | 4.00 | 4.01 | 3.90 | 3.91 | 3.91 | -2.98% | 20,840 |
| Sep 1, 2025 | 4.03 | 4.05 | 4.01 | 4.03 | 4.03 | - | 17,008 |
| Aug 29, 2025 | 4.05 | 4.06 | 4.00 | 4.03 | 4.03 | -0.25% | 20,481 |
| Aug 28, 2025 | 4.10 | 4.11 | 4.01 | 4.04 | 4.04 | -0.74% | 25,504 |
| Aug 27, 2025 | 4.11 | 4.14 | 4.06 | 4.07 | 4.07 | -0.49% | 37,703 |
| Aug 26, 2025 | 4.17 | 4.17 | 4.04 | 4.09 | 4.09 | -0.73% | 52,893 |
| Aug 25, 2025 | 4.11 | 4.17 | 4.08 | 4.12 | 4.12 | 1.73% | 87,620 |
| Aug 22, 2025 | 4.07 | 4.12 | 4.01 | 4.05 | 4.05 | 1.25% | 90,631 |
| Aug 21, 2025 | 4.20 | 4.25 | 4.00 | 4.00 | 4.00 | 0.76% | 501,512 |
| Aug 20, 2025 | 3.78 | 4.00 | 3.78 | 3.97 | 3.97 | 4.20% | 55,030 |
| Aug 19, 2025 | 3.81 | 3.81 | 3.75 | 3.81 | 3.81 | 0.53% | 19,610 |
| Aug 18, 2025 | 3.82 | 3.84 | 3.77 | 3.79 | 3.79 | -0.79% | 16,820 |
| Aug 14, 2025 | 3.85 | 3.87 | 3.81 | 3.82 | 3.82 | -1.29% | 15,705 |
| Aug 13, 2025 | 3.87 | 3.89 | 3.84 | 3.87 | 3.87 | 0.78% | 23,192 |
| Aug 12, 2025 | 3.83 | 3.84 | 3.80 | 3.84 | 3.84 | 0.26% | 13,858 |
| Aug 11, 2025 | 3.85 | 3.86 | 3.82 | 3.83 | 3.83 | -0.78% | 20,275 |
| Aug 8, 2025 | 3.86 | 3.86 | 3.82 | 3.86 | 3.86 | - | 13,950 |
| Aug 7, 2025 | 3.81 | 3.87 | 3.81 | 3.86 | 3.86 | 0.52% | 13,385 |
| Aug 6, 2025 | 3.83 | 3.86 | 3.80 | 3.84 | 3.84 | - | 8,895 |
| Aug 5, 2025 | 3.82 | 3.86 | 3.78 | 3.84 | 3.84 | 0.52% | 13,584 |
| Aug 4, 2025 | 3.85 | 3.86 | 3.78 | 3.82 | 3.82 | -0.26% | 8,713 |
| Aug 1, 2025 | 3.78 | 3.85 | 3.78 | 3.83 | 3.83 | -1.03% | 25,288 |
| Jul 31, 2025 | 3.86 | 3.88 | 3.83 | 3.87 | 3.87 | 0.26% | 12,750 |
| Jul 30, 2025 | 3.75 | 3.86 | 3.74 | 3.86 | 3.86 | 2.39% | 36,450 |
| Jul 29, 2025 | 3.78 | 3.79 | 3.75 | 3.77 | 3.77 | -0.26% | 8,784 |
| Jul 28, 2025 | 3.80 | 3.81 | 3.76 | 3.78 | 3.78 | -1.31% | 9,796 |
| Jul 25, 2025 | 3.65 | 3.83 | 3.63 | 3.83 | 3.83 | 4.93% | 34,433 |
| Jul 24, 2025 | 3.71 | 3.74 | 3.62 | 3.65 | 3.65 | -1.35% | 25,894 |
| Jul 23, 2025 | 3.69 | 3.73 | 3.68 | 3.70 | 3.70 | 0.27% | 13,566 |
| Jul 22, 2025 | 3.69 | 3.70 | 3.63 | 3.69 | 3.69 | 0.27% | 20,762 |
| Jul 21, 2025 | 3.69 | 3.72 | 3.66 | 3.68 | 3.68 | - | 34,563 |
| Jul 18, 2025 | 3.72 | 3.72 | 3.67 | 3.68 | 3.68 | -1.60% | 34,281 |
| Jul 17, 2025 | 3.76 | 3.78 | 3.74 | 3.74 | 3.74 | - | 17,322 |