Skip to main content
Attica Holdings S.A. (ATH:ATTICA)
Greece flag Greece · Delayed Price · Currency is EUR
1.810
-0.010 (-0.55%)
At close: Dec 5, 2025

Attica Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.831.831.811.811.81-0.55%6,442
Dec 4, 20251.821.831.821.821.82-0.55%9,722
Dec 3, 20251.841.841.821.831.830.55%13,685
Dec 2, 20251.801.861.781.821.821.96%51,455
Dec 1, 20251.761.801.761.791.790.85%16,794
Nov 28, 20251.761.781.761.771.77-14,942
Nov 27, 20251.761.791.761.771.770.28%18,966
Nov 26, 20251.761.781.761.771.770.28%28,308
Nov 25, 20251.751.791.741.761.76-0.56%70,193
Nov 24, 20251.771.781.741.771.77-10,009
Nov 21, 20251.781.791.761.771.77-1.39%25,950
Nov 20, 20251.771.801.771.801.800.28%20,939
Nov 19, 20251.791.791.781.791.79-28,799
Nov 18, 20251.821.821.781.791.79-1.38%11,781
Nov 17, 20251.781.821.781.821.820.83%11,080
Nov 14, 20251.801.801.791.801.80-19,786
Nov 13, 20251.801.821.781.801.800.28%46,158
Nov 12, 20251.821.821.801.801.80-0.55%39,481
Nov 11, 20251.861.861.801.811.81-1.37%24,025
Nov 10, 20251.821.861.821.831.830.55%16,676
Nov 7, 20251.851.851.801.821.82-0.55%28,616
Nov 6, 20251.831.841.831.831.83-0.54%18,552
Nov 5, 20251.821.841.821.841.84-8,970
Nov 4, 20251.841.851.831.841.84-0.54%9,421
Nov 3, 20251.831.851.781.851.851.09%113,713
Oct 31, 20251.861.861.821.831.83-0.27%19,554
Oct 30, 20251.851.871.841.841.84-1.08%14,607
Oct 29, 20251.881.881.841.861.86-0.54%22,146
Oct 27, 20251.881.881.871.871.87-0.80%11,464
Oct 24, 20251.901.901.871.881.88-0.79%15,614
Oct 23, 20251.911.921.891.901.90-0.79%26,417
Oct 22, 20251.881.911.851.911.911.60%79,545
Oct 21, 20251.871.891.851.881.880.27%37,551
Oct 20, 20251.871.891.861.881.88-0.27%13,561
Oct 17, 20251.881.891.851.881.88-1.05%35,192
Oct 16, 20251.941.961.901.901.90-2.06%35,696
Oct 15, 20251.921.941.921.941.940.78%17,096
Oct 14, 20251.961.961.931.931.93-1.79%9,002
Oct 13, 20251.951.981.951.961.96-1.01%9,556
Oct 10, 20251.931.981.921.981.983.13%14,208
Oct 9, 20251.921.941.911.921.92-21,228
Oct 8, 20251.941.941.921.921.92-1.54%48,550
Oct 7, 20251.941.981.931.951.95-33,134
Oct 6, 20251.971.991.951.951.95-0.76%31,922
Oct 3, 20251.991.991.971.971.97-1.26%37,565
Oct 2, 20252.002.001.991.991.99-18,073
Oct 1, 20252.002.001.991.991.99-0.50%25,915
Sep 30, 20252.052.051.992.002.00-2.44%73,896
Sep 29, 20252.062.082.042.052.05-0.49%12,720
Sep 26, 20252.032.062.002.062.061.48%23,256
Sep 25, 20252.072.072.012.032.03-1.46%35,604
Sep 24, 20252.052.072.042.062.06-0.48%22,925
Sep 23, 20252.062.082.042.072.070.98%27,943
Sep 22, 20252.042.072.042.052.050.49%15,490
Sep 19, 20252.042.072.042.042.04-22,360
Sep 18, 20252.062.082.032.042.04-0.49%39,195
Sep 17, 20252.072.082.042.052.05-0.97%43,554
Sep 16, 20252.112.122.062.072.07-1.90%27,740
Sep 15, 20252.102.122.102.112.11-0.47%12,870
Sep 12, 20252.162.162.102.122.12-2.75%58,519
Sep 11, 20252.152.182.142.182.111.40%82,307
Sep 10, 20252.172.172.122.152.080.47%34,378
Sep 9, 20252.142.172.142.142.07-16,366
Sep 8, 20252.122.152.122.142.070.47%8,753
Sep 5, 20252.152.162.132.132.06-0.93%9,966
Sep 4, 20252.122.162.122.152.080.94%12,436
Sep 3, 20252.132.142.102.132.06-0.47%47,924
Sep 2, 20252.162.172.132.142.07-0.93%16,038
Sep 1, 20252.172.192.162.162.09-0.46%14,139
Aug 29, 20252.192.202.162.172.10-1.81%33,249
Aug 28, 20252.232.242.142.212.14-1.78%80,761
Aug 27, 20252.252.252.232.252.18-33,787
Aug 26, 20252.242.252.222.252.18-0.44%47,783
Aug 25, 20252.262.292.242.262.19-0.88%38,068
Aug 22, 20252.272.292.252.282.210.44%20,204
Aug 21, 20252.332.332.272.272.20-1.73%27,819
Aug 20, 20252.232.342.192.312.243.59%128,123
Aug 19, 20252.222.232.202.232.161.83%23,924
Aug 18, 20252.212.252.182.192.12-0.90%34,629
Aug 14, 20252.222.272.212.212.14-43,933
Aug 13, 20252.132.232.132.212.142.79%103,875
Aug 12, 20252.152.162.132.152.080.47%19,013
Aug 11, 20252.142.152.122.142.070.47%18,570
Aug 8, 20252.142.142.112.132.06-0.47%20,273
Aug 7, 20252.122.142.112.142.070.47%26,724
Aug 6, 20252.112.142.092.132.060.47%14,694
Aug 5, 20252.102.122.092.122.050.47%35,527
Aug 4, 20252.092.122.082.112.040.96%15,227
Aug 1, 20252.122.142.092.092.02-2.34%14,336
Jul 31, 20252.142.152.132.142.07-0.47%3,773
Jul 30, 20252.112.152.102.152.081.42%34,032
Jul 29, 20252.102.122.102.122.05-15,350
Jul 28, 20252.102.142.102.122.05-27,862
Jul 25, 20252.082.122.072.122.051.44%40,113
Jul 24, 20252.092.112.082.092.02-13,677
Jul 23, 20252.112.132.082.092.02-0.95%57,594
Jul 22, 20252.132.152.092.112.04-0.94%35,802
Jul 21, 20252.162.162.122.132.06-19,236
Jul 18, 20252.112.162.112.132.060.95%39,918
Jul 17, 20252.122.142.092.112.040.48%61,530