Attica Publications S.A. (ATH:ATEK)
Greece
· Delayed Price · Currency is EUR 1.660
+0.020 (1.22%)
Dec 5, 2025, 5:10 PM EET
Attica Publications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.61 | 1.68 | 1.61 | 1.68 | - | 2.44% | 2,100 |
| Dec 4, 2025 | 1.63 | 1.70 | 1.60 | 1.64 | 1.64 | 0.61% | 5,406 |
| Dec 3, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 0.62% | 3,230 |
| Dec 2, 2025 | 1.62 | 1.64 | 1.59 | 1.62 | 1.62 | - | 1,122 |
| Dec 1, 2025 | 1.59 | 1.64 | 1.58 | 1.62 | 1.62 | 2.53% | 1,420 |
| Nov 28, 2025 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 203 |
| Nov 27, 2025 | 1.55 | 1.58 | 1.52 | 1.57 | 1.57 | 1.95% | 604 |
| Nov 26, 2025 | 1.49 | 1.56 | 1.49 | 1.54 | 1.54 | 2.67% | 5,641 |
| Nov 25, 2025 | 1.42 | 1.50 | 1.41 | 1.50 | 1.50 | 4.17% | 2,505 |
| Nov 24, 2025 | 1.42 | 1.45 | 1.39 | 1.44 | 1.44 | - | 1,536 |
| Nov 21, 2025 | 1.40 | 1.48 | 1.40 | 1.44 | 1.44 | 2.86% | 3,129 |
| Nov 20, 2025 | 1.46 | 1.46 | 1.39 | 1.40 | 1.40 | -5.41% | 7,574 |
| Nov 19, 2025 | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | -2.63% | 12,562 |
| Nov 18, 2025 | 1.50 | 1.52 | 1.47 | 1.52 | 1.52 | -0.65% | 3,128 |
| Nov 17, 2025 | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | - | 1,714 |
| Nov 14, 2025 | 1.55 | 1.55 | 1.47 | 1.53 | 1.53 | -3.16% | 5,863 |
| Nov 13, 2025 | 1.61 | 1.61 | 1.53 | 1.58 | 1.58 | -1.25% | 1,929 |
| Nov 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 175 |
| Nov 11, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 201 |
| Nov 10, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | - | 151 |
| Nov 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 7,100 |
| Nov 6, 2025 | 1.64 | 1.66 | 1.60 | 1.60 | 1.60 | -3.03% | 3,754 |
| Nov 5, 2025 | 1.64 | 1.74 | 1.63 | 1.65 | 1.65 | 0.61% | 1,500 |
| Nov 4, 2025 | 1.64 | 1.70 | 1.63 | 1.64 | 1.64 | 0.61% | 611 |
| Nov 3, 2025 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 2.52% | 201 |
| Oct 31, 2025 | 1.65 | 1.68 | 1.59 | 1.59 | 1.59 | -4.79% | 4,166 |
| Oct 30, 2025 | 1.67 | 1.73 | 1.65 | 1.67 | 1.67 | -1.76% | 1,051 |
| Oct 29, 2025 | 1.66 | 1.73 | 1.66 | 1.70 | 1.70 | 0.59% | 1,659 |
| Oct 27, 2025 | 1.73 | 1.73 | 1.63 | 1.69 | 1.69 | -1.17% | 1,251 |
| Oct 24, 2025 | 1.69 | 1.72 | 1.65 | 1.71 | 1.71 | 1.79% | 2,004 |
| Oct 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 100 |
| Oct 22, 2025 | 1.68 | 1.71 | 1.65 | 1.68 | 1.68 | - | 452 |
| Oct 21, 2025 | 1.55 | 1.70 | 1.55 | 1.68 | 1.68 | 8.39% | 2,301 |
| Oct 20, 2025 | 1.56 | 1.58 | 1.51 | 1.55 | 1.55 | -1.90% | 1,187 |
| Oct 17, 2025 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | -3.07% | 510 |
| Oct 16, 2025 | 1.63 | 1.64 | 1.57 | 1.63 | 1.63 | -1.21% | 3,443 |
| Oct 15, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 163 |
| Oct 14, 2025 | 1.70 | 1.72 | 1.60 | 1.60 | 1.60 | -6.98% | 6,856 |
| Oct 13, 2025 | 1.71 | 1.77 | 1.68 | 1.72 | 1.72 | 0.58% | 3,033 |
| Oct 10, 2025 | 1.63 | 1.79 | 1.61 | 1.71 | 1.71 | 5.56% | 3,726 |
| Oct 9, 2025 | 1.53 | 1.63 | 1.50 | 1.62 | 1.62 | 3.85% | 1,572 |
| Oct 8, 2025 | 1.57 | 1.57 | 1.50 | 1.56 | 1.55 | -1.89% | 2,794 |
| Oct 7, 2025 | 1.61 | 1.63 | 1.57 | 1.59 | 1.58 | - | 973 |
| Oct 6, 2025 | 1.66 | 1.69 | 1.59 | 1.59 | 1.58 | -2.45% | 1,714 |
| Oct 3, 2025 | 1.63 | 1.70 | 1.62 | 1.63 | 1.62 | - | 989 |
| Oct 2, 2025 | 1.64 | 1.72 | 1.59 | 1.63 | 1.62 | 3.16% | 1,871 |
| Oct 1, 2025 | 1.61 | 1.72 | 1.55 | 1.58 | 1.57 | -1.86% | 2,588 |
| Sep 30, 2025 | 1.71 | 1.71 | 1.57 | 1.61 | 1.60 | -3.01% | 2,753 |
| Sep 29, 2025 | 1.72 | 1.75 | 1.66 | 1.66 | 1.65 | -2.92% | 1,484 |
| Sep 26, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.70 | - | 300 |
| Sep 25, 2025 | 1.71 | 1.74 | 1.67 | 1.71 | 1.70 | - | 1,300 |
| Sep 24, 2025 | 1.73 | 1.75 | 1.69 | 1.71 | 1.70 | -2.84% | 1,793 |
| Sep 23, 2025 | 1.72 | 1.80 | 1.72 | 1.76 | 1.75 | 2.33% | 626 |
| Sep 22, 2025 | 1.85 | 1.85 | 1.71 | 1.72 | 1.71 | -5.49% | 2,090 |
| Sep 19, 2025 | 1.81 | 1.85 | 1.77 | 1.82 | 1.81 | 0.55% | 4,702 |
| Sep 18, 2025 | 1.92 | 1.92 | 1.80 | 1.81 | 1.80 | -4.74% | 4,566 |
| Sep 17, 2025 | 1.90 | 1.94 | 1.78 | 1.90 | 1.89 | - | 9,860 |
| Sep 16, 2025 | 1.69 | 1.94 | 1.68 | 1.90 | 1.89 | 16.56% | 8,500 |
| Sep 15, 2025 | 1.45 | 1.70 | 1.45 | 1.63 | 1.62 | 14.79% | 9,491 |
| Sep 12, 2025 | 1.45 | 1.47 | 1.41 | 1.42 | 1.41 | 2.16% | 2,146 |
| Sep 11, 2025 | 1.46 | 1.46 | 1.26 | 1.39 | 1.38 | 1.46% | 2,879 |
| Sep 10, 2025 | 1.39 | 1.44 | 1.34 | 1.37 | 1.36 | 1.48% | 1,898 |
| Sep 9, 2025 | 1.25 | 1.38 | 1.25 | 1.35 | 1.34 | 3.85% | 4,704 |
| Sep 8, 2025 | 1.29 | 1.34 | 1.26 | 1.30 | 1.29 | 5.69% | 8,619 |
| Sep 5, 2025 | 1.13 | 1.24 | 1.12 | 1.23 | 1.22 | 8.85% | 4,678 |
| Sep 4, 2025 | 1.20 | 1.20 | 1.13 | 1.13 | 1.12 | -2.59% | 1,465 |
| Sep 3, 2025 | 1.17 | 1.21 | 1.14 | 1.16 | 1.15 | -1.69% | 2,904 |
| Sep 2, 2025 | 1.14 | 1.23 | 1.14 | 1.18 | 1.17 | 5.36% | 8,793 |
| Sep 1, 2025 | 1.17 | 1.19 | 1.11 | 1.12 | 1.11 | -4.27% | 1,892 |
| Aug 29, 2025 | 1.16 | 1.20 | 1.12 | 1.17 | 1.16 | -3.31% | 6,591 |
| Aug 28, 2025 | 1.25 | 1.26 | 1.15 | 1.21 | 1.20 | 1.68% | 6,824 |
| Aug 27, 2025 | 1.12 | 1.23 | 1.11 | 1.19 | 1.18 | 6.25% | 9,932 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.11 | 1.12 | 1.11 | -7.44% | 1,090 |
| Aug 25, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.20 | - | 560 |
| Aug 22, 2025 | 1.20 | 1.20 | 1.20 | 1.21 | 1.20 | - | 330 |
| Aug 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - | 230 |
| Aug 20, 2025 | 1.25 | 1.25 | 1.19 | 1.21 | 1.20 | - | 4,782 |
| Aug 19, 2025 | 1.22 | 1.24 | 1.20 | 1.21 | 1.20 | -3.20% | 1,700 |
| Aug 18, 2025 | 1.20 | 1.29 | 1.19 | 1.25 | 1.24 | -2.34% | 6,430 |
| Aug 14, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.27 | 2.40% | 2,350 |
| Aug 13, 2025 | 1.32 | 1.38 | 1.25 | 1.25 | 1.24 | -5.30% | 8,150 |
| Aug 12, 2025 | 1.33 | 1.37 | 1.25 | 1.32 | 1.31 | -0.75% | 8,529 |
| Aug 11, 2025 | 1.28 | 1.35 | 1.22 | 1.33 | 1.32 | 5.56% | 5,412 |
| Aug 8, 2025 | 1.26 | 1.26 | 1.22 | 1.26 | 1.25 | 9.57% | 9,988 |
| Aug 7, 2025 | 1.10 | 1.15 | 1.07 | 1.15 | 1.14 | 9.52% | 5,197 |
| Aug 6, 2025 | 1.05 | 1.11 | 1.04 | 1.05 | 1.04 | -1.87% | 14,481 |
| Aug 5, 2025 | 0.99 | 1.07 | 0.99 | 1.07 | 1.06 | 9.74% | 11,727 |
| Aug 4, 2025 | 1.09 | 1.09 | 0.98 | 0.98 | 0.97 | -8.88% | 910 |
| Aug 1, 2025 | 1.17 | 1.17 | 1.04 | 1.07 | 1.06 | - | 7,161 |
| Jul 31, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.06 | 8.08% | 7,695 |
| Jul 30, 2025 | 1.02 | 1.03 | 0.99 | 0.99 | 0.98 | -4.81% | 3,680 |
| Jul 29, 2025 | 1.06 | 1.07 | 1.01 | 1.04 | 1.03 | -2.80% | 7,290 |
| Jul 28, 2025 | 1.05 | 1.10 | 1.05 | 1.07 | 1.06 | 0.94% | 8,979 |
| Jul 25, 2025 | 1.08 | 1.15 | 1.04 | 1.06 | 1.05 | - | 5,754 |
| Jul 24, 2025 | 1.03 | 1.15 | 1.03 | 1.06 | 1.05 | -4.50% | 25,129 |
| Jul 23, 2025 | 1.32 | 1.32 | 1.10 | 1.11 | 1.10 | -9.02% | 5,144 |
| Jul 22, 2025 | 1.23 | 1.23 | 1.16 | 1.22 | 1.21 | 8.93% | 51,609 |
| Jul 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | 9.80% | 1,222 |
| Jul 18, 2025 | 0.95 | 1.03 | 0.95 | 1.02 | 1.01 | 8.51% | 1,535 |
| Jul 17, 2025 | 0.94 | 1.00 | 0.94 | 0.94 | 0.93 | - | 508 |