AS Commercial Industrial Company of Computers and Toys S.A. (ATH:ASCO)
Greece
· Delayed Price · Currency is EUR 4.385
-0.005 (-0.11%)
Apr 28, 2026, 5:12 PM EET
ATH:ASCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.39 | 4.50 | 4.36 | 4.39 | 4.39 | -0.11% | 15,045 |
| Apr 27, 2026 | 4.31 | 4.39 | 4.29 | 4.39 | 4.39 | 2.09% | 24,464 |
| Apr 24, 2026 | 4.32 | 4.37 | 4.22 | 4.30 | 4.30 | -1.15% | 31,034 |
| Apr 23, 2026 | 4.35 | 4.38 | 4.26 | 4.35 | 4.35 | -0.23% | 25,144 |
| Apr 22, 2026 | 4.38 | 4.38 | 4.30 | 4.36 | 4.36 | -0.46% | 16,886 |
| Apr 21, 2026 | 4.34 | 4.50 | 4.34 | 4.38 | 4.38 | 1.62% | 23,762 |
| Apr 20, 2026 | 4.36 | 4.47 | 4.30 | 4.31 | 4.31 | -1.15% | 72,865 |
| Apr 17, 2026 | 4.15 | 4.37 | 4.15 | 4.36 | 4.36 | 3.32% | 22,193 |
| Apr 16, 2026 | 4.22 | 4.32 | 4.20 | 4.22 | 4.22 | - | 29,254 |
| Apr 15, 2026 | 4.09 | 4.28 | 4.08 | 4.22 | 4.22 | 3.18% | 35,820 |
| Apr 14, 2026 | 4.06 | 4.20 | 4.06 | 4.09 | 4.09 | 0.99% | 22,267 |
| Apr 9, 2026 | 4.07 | 4.12 | 4.01 | 4.05 | 4.05 | -0.37% | 12,934 |
| Apr 8, 2026 | 4.02 | 4.08 | 4.00 | 4.07 | 4.07 | 3.17% | 48,874 |
| Apr 7, 2026 | 3.92 | 4.00 | 3.92 | 3.94 | 3.94 | 1.03% | 28,007 |
| Apr 2, 2026 | 3.89 | 3.90 | 3.83 | 3.90 | 3.90 | -0.51% | 16,732 |
| Apr 1, 2026 | 3.86 | 3.95 | 3.86 | 3.92 | 3.92 | 2.62% | 12,574 |
| Mar 31, 2026 | 3.74 | 3.82 | 3.74 | 3.82 | 3.82 | 1.87% | 9,336 |
| Mar 30, 2026 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | - | 8,762 |
| Mar 27, 2026 | 3.77 | 3.77 | 3.70 | 3.75 | 3.75 | -2.09% | 16,217 |
| Mar 26, 2026 | 3.82 | 3.86 | 3.78 | 3.83 | 3.83 | 1.32% | 13,860 |
| Mar 24, 2026 | 3.77 | 3.78 | 3.69 | 3.78 | 3.78 | 0.27% | 12,220 |
| Mar 23, 2026 | 3.78 | 3.79 | 3.67 | 3.77 | 3.77 | -0.79% | 21,340 |
| Mar 20, 2026 | 3.82 | 3.84 | 3.80 | 3.80 | 3.80 | -0.52% | 12,080 |
| Mar 19, 2026 | 3.89 | 3.90 | 3.82 | 3.82 | 3.82 | -2.80% | 11,886 |
| Mar 18, 2026 | 3.82 | 3.93 | 3.82 | 3.93 | 3.93 | 1.29% | 20,749 |
| Mar 17, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -0.51% | 23,896 |
| Mar 16, 2026 | 3.93 | 3.93 | 3.88 | 3.90 | 3.90 | - | 9,960 |
| Mar 13, 2026 | 3.90 | 3.90 | 3.83 | 3.90 | 3.90 | - | 14,832 |
| Mar 12, 2026 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | - | 11,177 |
| Mar 11, 2026 | 3.86 | 3.94 | 3.86 | 3.90 | 3.90 | 0.52% | 22,446 |
| Mar 10, 2026 | 3.90 | 3.92 | 3.81 | 3.88 | 3.88 | 3.19% | 21,077 |
| Mar 9, 2026 | 3.70 | 3.77 | 3.62 | 3.76 | 3.76 | -1.57% | 12,647 |
| 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 |