AS Commercial Industrial Company of Computers and Toys S.A. (ATH:ASCO)
Greece
· Delayed Price · Currency is EUR 3.820
+0.050 (1.33%)
At close: Mar 6, 2026
ATH:ASCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.77 | 3.82 | 3.71 | 3.82 | 3.82 | 1.33% | 6,303 |
| Mar 5, 2026 | 3.96 | 3.97 | 3.77 | 3.77 | 3.77 | -4.56% | 12,867 |
| Mar 4, 2026 | 3.85 | 3.96 | 3.81 | 3.95 | 3.95 | 2.60% | 19,139 |
| Mar 3, 2026 | 3.89 | 3.93 | 3.76 | 3.85 | 3.85 | -1.53% | 24,463 |
| Mar 2, 2026 | 3.83 | 3.96 | 3.83 | 3.91 | 3.91 | -2.25% | 15,409 |
| Feb 27, 2026 | 4.10 | 4.10 | 3.92 | 4.00 | 4.00 | -1.96% | 2,800 |
| Feb 26, 2026 | 4.08 | 4.11 | 4.05 | 4.08 | 4.08 | - | 6,220 |
| Feb 25, 2026 | 4.09 | 4.11 | 4.05 | 4.08 | 4.08 | -0.49% | 6,206 |
| Feb 24, 2026 | 4.04 | 4.13 | 4.04 | 4.10 | 4.10 | 0.74% | 5,674 |
| Feb 20, 2026 | 4.00 | 4.07 | 4.00 | 4.07 | 4.07 | 0.74% | 4,547 |
| Feb 19, 2026 | 4.09 | 4.11 | 3.99 | 4.04 | 4.04 | -1.70% | 4,925 |
| Feb 18, 2026 | 4.04 | 4.11 | 4.04 | 4.11 | 4.11 | 2.24% | 19,823 |
| Feb 17, 2026 | 4.03 | 4.11 | 4.00 | 4.02 | 4.02 | -0.25% | 15,169 |
| Feb 16, 2026 | 4.00 | 4.04 | 3.98 | 4.03 | 4.03 | 1.00% | 8,616 |
| Feb 13, 2026 | 3.96 | 4.05 | 3.92 | 3.99 | 3.99 | - | 6,995 |
| Feb 12, 2026 | 4.05 | 4.05 | 3.96 | 3.99 | 3.99 | - | 5,085 |
| Feb 11, 2026 | 3.99 | 4.01 | 3.92 | 3.99 | 3.99 | 0.25% | 6,481 |
| Feb 10, 2026 | 3.95 | 3.98 | 3.92 | 3.98 | 3.98 | 0.76% | 5,474 |
| Feb 9, 2026 | 4.00 | 4.02 | 3.90 | 3.95 | 3.95 | -1.25% | 8,927 |
| Feb 6, 2026 | 4.06 | 4.07 | 3.92 | 4.00 | 4.00 | -1.96% | 12,972 |
| Feb 5, 2026 | 4.14 | 4.14 | 4.05 | 4.08 | 4.08 | -0.73% | 6,710 |
| Feb 4, 2026 | 4.01 | 4.11 | 4.00 | 4.11 | 4.11 | 2.75% | 31,902 |
| Feb 3, 2026 | 3.99 | 4.00 | 3.96 | 4.00 | 4.00 | 1.52% | 14,939 |
| Feb 2, 2026 | 3.89 | 4.00 | 3.88 | 3.94 | 3.94 | 1.29% | 14,388 |
| Jan 30, 2026 | 3.89 | 3.92 | 3.86 | 3.89 | 3.89 | - | 8,432 |
| Jan 29, 2026 | 3.92 | 3.94 | 3.87 | 3.89 | 3.89 | -0.77% | 5,844 |
| Jan 28, 2026 | 3.96 | 3.96 | 3.85 | 3.92 | 3.92 | - | 8,932 |
| Jan 27, 2026 | 3.92 | 3.92 | 3.89 | 3.92 | 3.92 | 0.26% | 7,353 |
| Jan 26, 2026 | 3.99 | 4.00 | 3.87 | 3.91 | 3.91 | -2.01% | 9,088 |
| Jan 23, 2026 | 3.99 | 4.00 | 3.91 | 3.99 | 3.99 | -0.25% | 4,902 |
| Jan 22, 2026 | 3.97 | 4.00 | 3.92 | 4.00 | 4.00 | 1.52% | 10,422 |
| Jan 21, 2026 | 3.86 | 3.95 | 3.85 | 3.94 | 3.94 | 1.29% | 5,251 |
| Jan 20, 2026 | 3.88 | 3.96 | 3.84 | 3.89 | 3.89 | 0.26% | 10,877 |
| Jan 19, 2026 | 3.88 | 3.92 | 3.80 | 3.88 | 3.88 | - | 9,663 |
| Jan 16, 2026 | 3.94 | 3.94 | 3.88 | 3.88 | 3.88 | -1.27% | 9,780 |
| Jan 15, 2026 | 4.01 | 4.01 | 3.91 | 3.93 | 3.93 | -1.01% | 9,188 |
| Jan 14, 2026 | 4.02 | 4.02 | 3.95 | 3.97 | 3.97 | -0.75% | 6,540 |
| Jan 13, 2026 | 4.09 | 4.09 | 3.98 | 4.00 | 4.00 | -0.50% | 3,920 |
| Jan 12, 2026 | 4.07 | 4.07 | 4.01 | 4.02 | 4.02 | -0.25% | 15,429 |
| Jan 9, 2026 | 4.10 | 4.11 | 4.03 | 4.03 | 4.03 | -2.66% | 7,530 |
| Jan 8, 2026 | 4.15 | 4.16 | 4.10 | 4.14 | 4.14 | -0.24% | 10,358 |
| Jan 7, 2026 | 4.16 | 4.17 | 4.14 | 4.15 | 4.15 | 0.24% | 3,915 |
| Jan 5, 2026 | 4.17 | 4.17 | 4.07 | 4.14 | 4.14 | 1.22% | 6,484 |
| Jan 2, 2026 | 4.14 | 4.14 | 4.08 | 4.09 | 4.09 | 0.99% | 14,888 |
| Dec 31, 2025 | 4.06 | 4.11 | 4.02 | 4.05 | 4.05 | -0.74% | 7,394 |
| Dec 30, 2025 | 4.03 | 4.10 | 4.00 | 4.08 | 4.08 | 0.74% | 2,962 |
| Dec 29, 2025 | 4.01 | 4.09 | 4.01 | 4.05 | 4.05 | 0.25% | 3,620 |
| Dec 23, 2025 | 4.00 | 4.08 | 4.00 | 4.04 | 4.04 | 1.00% | 3,856 |
| Dec 22, 2025 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | 1.78% | 12,310 |
| Dec 19, 2025 | 3.95 | 3.95 | 3.89 | 3.93 | 3.93 | -0.25% | 7,982 |
| Dec 18, 2025 | 3.98 | 4.00 | 3.92 | 3.94 | 3.94 | -0.51% | 5,769 |
| Dec 17, 2025 | 4.00 | 4.01 | 3.96 | 3.96 | 3.96 | -1.49% | 5,364 |
| Dec 16, 2025 | 4.06 | 4.06 | 4.00 | 4.02 | 4.02 | -1.95% | 10,843 |
| Dec 15, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.04 | 0.99% | 15,830 |
| Dec 12, 2025 | 4.07 | 4.10 | 4.06 | 4.06 | 4.00 | -0.25% | 9,420 |
| Dec 11, 2025 | 4.10 | 4.13 | 4.07 | 4.07 | 4.01 | -0.73% | 10,575 |
| Dec 10, 2025 | 4.12 | 4.12 | 4.09 | 4.10 | 4.04 | -0.49% | 6,661 |
| Dec 9, 2025 | 4.14 | 4.14 | 4.10 | 4.12 | 4.06 | -0.24% | 8,950 |
| Dec 8, 2025 | 4.14 | 4.15 | 4.11 | 4.13 | 4.07 | 0.73% | 10,586 |
| Dec 5, 2025 | 4.16 | 4.16 | 4.10 | 4.10 | 4.04 | -1.44% | 12,171 |
| Dec 4, 2025 | 4.13 | 4.18 | 4.08 | 4.16 | 4.10 | 1.46% | 15,611 |
| Dec 3, 2025 | 4.10 | 4.10 | 4.03 | 4.10 | 4.04 | - | 8,220 |
| Dec 2, 2025 | 4.14 | 4.14 | 4.07 | 4.10 | 4.04 | -0.97% | 11,541 |
| Dec 1, 2025 | 4.19 | 4.19 | 4.09 | 4.14 | 4.08 | -0.72% | 10,130 |
| Nov 28, 2025 | 4.23 | 4.24 | 4.13 | 4.17 | 4.11 | 1.46% | 50,178 |
| Nov 27, 2025 | 4.04 | 4.14 | 4.03 | 4.11 | 4.05 | 1.73% | 37,745 |
| Nov 26, 2025 | 3.93 | 4.04 | 3.93 | 4.04 | 3.98 | 2.80% | 22,757 |
| Nov 25, 2025 | 3.93 | 3.93 | 3.90 | 3.93 | 3.87 | 0.26% | 11,955 |
| Nov 24, 2025 | 3.92 | 3.93 | 3.90 | 3.92 | 3.86 | 0.51% | 11,244 |
| Nov 21, 2025 | 3.79 | 3.90 | 3.79 | 3.90 | 3.84 | 0.52% | 7,970 |
| Nov 20, 2025 | 3.85 | 3.90 | 3.85 | 3.88 | 3.82 | 1.04% | 10,525 |
| Nov 19, 2025 | 3.78 | 3.84 | 3.78 | 3.84 | 3.78 | 1.59% | 6,420 |
| Nov 18, 2025 | 3.82 | 3.82 | 3.75 | 3.78 | 3.72 | -1.56% | 10,000 |
| Nov 17, 2025 | 3.84 | 3.84 | 3.80 | 3.84 | 3.78 | 1.05% | 7,785 |
| Nov 14, 2025 | 3.89 | 3.94 | 3.80 | 3.80 | 3.74 | -2.56% | 11,620 |
| Nov 13, 2025 | 3.87 | 3.92 | 3.87 | 3.90 | 3.84 | 1.30% | 6,920 |
| Nov 12, 2025 | 3.84 | 3.90 | 3.84 | 3.85 | 3.79 | 1.32% | 7,296 |
| Nov 11, 2025 | 3.80 | 3.81 | 3.78 | 3.80 | 3.74 | 0.80% | 82,353 |
| Nov 10, 2025 | 3.79 | 3.82 | 3.74 | 3.77 | 3.71 | -0.26% | 19,780 |
| Nov 7, 2025 | 3.83 | 3.86 | 3.77 | 3.78 | 3.72 | -0.53% | 12,125 |
| Nov 6, 2025 | 3.82 | 3.82 | 3.77 | 3.80 | 3.74 | -0.26% | 16,102 |
| Nov 5, 2025 | 3.80 | 3.81 | 3.76 | 3.81 | 3.75 | 0.26% | 8,740 |
| Nov 4, 2025 | 3.86 | 3.86 | 3.76 | 3.80 | 3.74 | -1.55% | 28,927 |
| Nov 3, 2025 | 3.85 | 3.89 | 3.85 | 3.86 | 3.80 | 0.26% | 9,840 |
| Oct 31, 2025 | 3.93 | 3.94 | 3.85 | 3.85 | 3.79 | -2.04% | 8,350 |
| Oct 30, 2025 | 3.98 | 3.99 | 3.86 | 3.93 | 3.87 | -1.26% | 12,085 |
| Oct 29, 2025 | 3.88 | 3.98 | 3.88 | 3.98 | 3.92 | 2.31% | 10,919 |
| Oct 27, 2025 | 3.90 | 3.94 | 3.87 | 3.89 | 3.83 | -0.51% | 7,870 |
| Oct 24, 2025 | 3.92 | 3.95 | 3.87 | 3.91 | 3.85 | -0.26% | 11,631 |
| Oct 23, 2025 | 3.97 | 3.98 | 3.90 | 3.92 | 3.86 | -0.76% | 9,791 |
| Oct 22, 2025 | 3.87 | 3.97 | 3.85 | 3.95 | 3.89 | 2.33% | 21,764 |
| Oct 21, 2025 | 3.83 | 3.87 | 3.81 | 3.86 | 3.80 | 0.78% | 19,063 |
| Oct 20, 2025 | 3.85 | 3.88 | 3.79 | 3.83 | 3.77 | 0.26% | 12,546 |
| Oct 17, 2025 | 3.85 | 3.85 | 3.70 | 3.82 | 3.76 | -0.78% | 20,691 |
| Oct 16, 2025 | 3.90 | 3.96 | 3.83 | 3.85 | 3.79 | -1.28% | 17,956 |
| Oct 15, 2025 | 3.92 | 3.92 | 3.80 | 3.90 | 3.84 | - | 6,041 |
| Oct 14, 2025 | 3.89 | 3.92 | 3.81 | 3.90 | 3.84 | -0.51% | 17,158 |
| Oct 13, 2025 | 3.70 | 4.00 | 3.70 | 3.92 | 3.86 | -1.01% | 13,261 |
| Oct 10, 2025 | 3.98 | 4.00 | 3.96 | 3.96 | 3.90 | -1.25% | 6,365 |
| Oct 9, 2025 | 3.96 | 4.02 | 3.96 | 4.01 | 3.95 | 1.26% | 11,885 |