Skip to main content
Attica Publications S.A. (ATH:ATEK)
Greece flag Greece · Delayed Price · Currency is EUR
1.355
0.00 (0.00%)
Apr 28, 2026, 5:11 PM EET

Attica Publications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.351.371.351.361.36-188
Apr 27, 20261.341.341.341.361.36-100
Apr 24, 20261.351.351.351.361.36-50
Apr 23, 20261.351.351.351.361.36-49
Apr 22, 20261.351.361.311.361.36-51
Apr 21, 20261.311.341.311.361.36-32
Apr 20, 20261.321.321.301.361.36-377
Apr 17, 20261.331.371.311.361.36-446
Apr 16, 20261.331.371.331.361.36-205
Apr 15, 20261.381.381.381.361.36-74
Apr 14, 20261.331.391.321.361.360.37%5,277
Apr 9, 20261.361.381.361.351.35-101
Apr 8, 20261.281.361.281.351.353.05%3,458
Apr 7, 20261.281.301.251.311.31-427
Apr 2, 20261.311.321.271.311.31-660
Apr 1, 20261.311.311.311.311.310.77%100
Mar 31, 20261.301.301.301.301.30-50
Mar 30, 20261.281.301.261.301.300.78%110
Mar 27, 20261.261.291.261.291.29-75
Mar 26, 20261.301.301.281.291.29-330
Mar 24, 20261.281.291.271.291.292.38%85
Mar 23, 20261.291.291.251.261.26-2.33%309
Mar 20, 20261.291.291.291.291.29-1.53%100
Mar 19, 20261.311.311.311.311.31-2.96%100
Mar 18, 20261.341.351.311.351.350.75%402
Mar 17, 20261.341.341.271.341.340.75%2,525
Mar 16, 20261.341.341.331.331.33-90
Mar 13, 20261.261.381.261.331.332.31%1,140
Mar 12, 20261.301.301.301.301.300.78%50
Mar 11, 20261.291.291.291.291.290.78%50
Mar 10, 20261.281.281.281.281.28-85
Mar 9, 20261.241.281.241.281.280.79%105
Mar 6, 20261.271.271.271.271.27-10
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