Skip to main content
Attica Publications S.A. (ATH:ATEK)
Greece flag Greece · Delayed Price · Currency is EUR
1.270
0.00 (0.00%)
Mar 6, 2026, 10:29 AM EET

Attica Publications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.271.281.271.271.27-55
Mar 4, 20261.261.271.211.271.27-2.31%1,021
Mar 3, 20261.261.301.171.301.300.78%238
Mar 2, 20261.321.321.271.291.29-2.27%285
Feb 27, 20261.331.341.301.321.32-0.75%374
Feb 26, 20261.201.331.201.331.3310.83%3,289
Feb 25, 20261.201.211.191.201.20-1.64%202
Feb 24, 20261.261.261.211.221.22-3.17%227
Feb 20, 20261.221.261.221.261.261.61%131
Feb 19, 20261.231.251.201.241.24-0.80%789
Feb 18, 20261.251.261.251.251.25-330
Feb 17, 20261.261.261.231.251.25-0.79%110
Feb 16, 20261.301.301.231.261.26-3.08%447
Feb 13, 20261.301.301.261.301.30-308
Feb 12, 20261.301.301.261.301.30-2.26%1,799
Feb 11, 20261.281.331.261.331.332.31%1,594
Feb 10, 20261.381.381.271.301.30-7.14%2,355
Feb 9, 20261.401.401.401.401.40-125
Feb 6, 20261.401.401.401.401.40-50
Feb 5, 20261.391.411.391.401.400.72%1,685
Feb 4, 20261.421.421.391.391.39-105
Feb 3, 20261.411.411.391.391.39-60
Feb 2, 20261.391.391.391.391.39-1.42%125
Jan 30, 20261.411.421.411.411.411.44%25
Jan 29, 20261.351.401.351.391.39-2.11%1,407
Jan 28, 20261.401.421.401.421.422.16%29
Jan 27, 20261.391.391.391.391.391.46%50
Jan 26, 20261.371.371.371.371.370.74%50
Jan 23, 20261.361.361.361.361.36-50
Jan 22, 20261.341.361.341.361.361.49%50
Jan 21, 20261.311.341.301.341.341.52%261
Jan 20, 20261.341.341.301.321.32-1.49%261
Jan 19, 20261.341.341.341.341.34-59
Jan 16, 20261.331.341.301.341.34-0.74%2,806
Jan 15, 20261.351.351.351.351.35-0.74%390
Jan 14, 20261.361.361.361.361.36-1.45%600
Jan 13, 20261.381.381.381.381.38-100
Jan 12, 20261.391.391.361.381.380.73%800
Jan 9, 20261.371.371.371.371.37-0.72%1,000
Jan 8, 20261.431.431.381.381.38-3.50%250
Jan 7, 20261.431.431.431.431.430.70%120
Jan 5, 20261.401.421.391.421.421.43%675
Jan 2, 20261.421.441.401.401.40-2.10%1,610
Dec 31, 20251.441.441.421.431.43-299
Dec 30, 20251.431.431.431.431.432.88%100
Dec 29, 20251.411.411.381.391.39-0.71%96
Dec 23, 20251.401.411.401.401.40-1.41%188
Dec 22, 20251.421.421.401.421.42-1.39%210
Dec 19, 20251.441.441.421.441.44-56
Dec 18, 20251.421.441.401.441.44-535
Dec 17, 20251.401.461.371.441.443.60%8,540
Dec 16, 20251.321.391.271.391.395.30%4,715
Dec 15, 20251.361.371.301.321.32-4.35%7,977
Dec 12, 20251.431.431.331.381.38-2.82%2,349
Dec 11, 20251.411.471.401.421.420.71%5,926
Dec 10, 20251.541.561.411.411.41-8.44%13,581
Dec 9, 20251.691.691.521.541.54-8.88%13,929
Dec 8, 20251.691.691.661.691.691.81%771
Dec 5, 20251.611.681.611.661.661.22%1,303
Dec 4, 20251.631.701.601.641.640.61%5,406
Dec 3, 20251.601.641.601.631.630.62%3,230
Dec 2, 20251.621.641.591.621.62-1,122
Dec 1, 20251.591.641.581.621.622.53%1,420
Nov 28, 20251.591.601.571.581.580.64%203
Nov 27, 20251.551.581.521.571.571.95%604
Nov 26, 20251.491.561.491.541.542.67%5,641
Nov 25, 20251.421.501.411.501.504.17%2,505
Nov 24, 20251.421.451.391.441.44-1,536
Nov 21, 20251.401.481.401.441.442.86%3,129
Nov 20, 20251.461.461.391.401.40-5.41%7,574
Nov 19, 20251.491.491.441.481.48-2.63%12,562
Nov 18, 20251.501.521.471.521.52-0.65%3,128
Nov 17, 20251.531.561.521.531.53-1,714
Nov 14, 20251.551.551.471.531.53-3.16%5,863
Nov 13, 20251.611.611.531.581.58-1.25%1,929
Nov 12, 20251.601.601.601.601.60-0.62%175
Nov 11, 20251.611.621.601.611.610.63%201
Nov 10, 20251.571.601.571.601.60-151
Nov 7, 20251.601.601.601.601.60-7,100
Nov 6, 20251.641.661.601.601.60-3.03%3,754
Nov 5, 20251.641.741.631.651.650.61%1,500
Nov 4, 20251.641.701.631.641.640.61%611
Nov 3, 20251.621.651.621.631.632.52%201
Oct 31, 20251.651.681.591.591.59-4.79%4,166
Oct 30, 20251.671.731.651.671.67-1.76%1,051
Oct 29, 20251.661.731.661.701.700.59%1,659
Oct 27, 20251.731.731.631.691.69-1.17%1,251
Oct 24, 20251.691.721.651.711.711.79%2,004
Oct 23, 20251.681.681.681.681.68-100
Oct 22, 20251.681.711.651.681.68-452
Oct 21, 20251.551.701.551.681.688.39%2,301
Oct 20, 20251.561.581.511.551.55-1.90%1,187
Oct 17, 20251.611.611.561.581.58-3.07%510
Oct 16, 20251.631.641.571.631.63-1.21%3,443
Oct 15, 20251.601.651.601.651.653.12%163
Oct 14, 20251.701.721.601.601.60-6.98%6,856
Oct 13, 20251.711.771.681.721.720.58%3,033
Oct 10, 20251.631.791.611.711.715.56%3,726
Oct 9, 20251.531.631.501.621.623.85%1,572
Oct 8, 20251.571.571.501.561.55-1.89%2,794