Skip to main content
Attica Holdings S.A. (ATH:ATTICA)
Greece flag Greece · Delayed Price · Currency is EUR
1.615
-0.055 (-3.29%)
At close: Mar 6, 2026

Attica Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.741.741.611.621.62-3.29%10,758
Mar 5, 20261.631.691.631.671.671.21%34,079
Mar 4, 20261.561.651.561.651.655.10%8,473
Mar 3, 20261.621.651.551.571.57-4.27%45,063
Mar 2, 20261.691.691.641.641.64-5.48%33,708
Feb 27, 20261.721.761.721.741.740.58%17,756
Feb 26, 20261.711.761.711.731.73-0.29%19,743
Feb 25, 20261.741.741.711.731.73-16,746
Feb 24, 20261.751.751.731.731.73-15,144
Feb 20, 20261.741.751.731.731.73-16,977
Feb 19, 20261.721.741.721.731.73-0.29%28,130
Feb 18, 20261.771.771.721.741.74-0.29%29,670
Feb 17, 20261.801.801.731.741.74-2.52%17,824
Feb 16, 20261.771.801.761.791.791.71%6,395
Feb 13, 20261.791.791.761.761.76-2.50%15,504
Feb 12, 20261.801.811.791.801.800.28%9,358
Feb 11, 20261.801.801.771.801.80-0.28%17,959
Feb 10, 20261.801.811.791.801.80-21,163
Feb 9, 20261.811.831.791.801.80-0.55%18,841
Feb 6, 20261.851.851.801.811.81-1.63%23,395
Feb 5, 20261.851.871.831.841.84-0.27%20,061
Feb 4, 20261.781.861.781.851.852.22%27,700
Feb 3, 20261.831.841.801.811.81-0.82%17,524
Feb 2, 20261.821.831.801.821.82-7,521
Jan 30, 20261.851.851.781.821.82-0.55%40,052
Jan 29, 20261.831.851.821.831.83-29,461
Jan 28, 20261.811.891.811.831.83-1.61%39,020
Jan 27, 20261.901.901.831.861.86-0.53%37,113
Jan 26, 20261.881.881.861.871.87-0.53%9,553
Jan 23, 20261.881.891.871.881.880.27%8,437
Jan 22, 20261.871.901.841.881.881.08%19,588
Jan 21, 20261.811.861.811.861.860.54%5,892
Jan 20, 20261.881.891.841.851.85-1.60%10,038
Jan 19, 20261.911.911.861.881.88-2.34%15,916
Jan 16, 20261.921.931.891.921.920.79%14,199
Jan 15, 20261.951.951.901.911.91-1.80%11,876
Jan 14, 20261.962.001.941.941.94-2.02%15,433
Jan 13, 20262.002.011.971.981.98-29,160
Jan 12, 20261.972.011.971.981.98-1.98%34,980
Jan 9, 20261.952.041.952.022.022.54%92,778
Jan 8, 20261.992.031.971.971.97-1.01%137,167
Jan 7, 20262.022.041.961.991.99-1.00%76,673
Jan 5, 20261.832.061.832.012.019.24%164,885
Jan 2, 20261.881.881.841.841.84-1.08%23,395
Dec 31, 20251.861.891.851.861.860.27%26,939
Dec 30, 20251.831.871.831.861.860.82%10,472
Dec 29, 20251.851.851.781.841.840.55%11,352
Dec 23, 20251.841.851.831.831.830.83%6,704
Dec 22, 20251.811.831.811.821.820.28%9,904
Dec 19, 20251.841.841.811.811.81-5,614
Dec 18, 20251.801.821.801.811.81-0.28%15,571
Dec 17, 20251.841.841.801.821.82-0.27%20,227
Dec 16, 20251.831.841.801.821.82-1.09%23,734
Dec 15, 20251.831.861.831.841.84-1.08%9,583
Dec 12, 20251.871.871.831.861.861.36%13,029
Dec 11, 20251.791.881.791.841.840.82%28,624
Dec 10, 20251.811.821.801.821.820.55%14,232
Dec 9, 20251.811.851.811.811.81-0.55%10,495
Dec 8, 20251.811.841.801.821.820.55%14,551
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