Skip to main content
Attica Holdings S.A. (ATH:ATTICA)
Greece flag Greece · Delayed Price · Currency is EUR
1.682
+0.002 (0.12%)
Apr 28, 2026, 5:10 PM EET

Attica Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.671.681.661.681.680.12%4,188
Apr 27, 20261.651.681.651.681.68-10,932
Apr 24, 20261.701.711.661.681.68-1.06%7,082
Apr 23, 20261.651.701.651.701.701.80%8,454
Apr 22, 20261.701.701.651.671.67-1.65%14,962
Apr 21, 20261.681.721.671.701.700.95%40,902
Apr 20, 20261.721.721.681.681.68-3.45%15,363
Apr 17, 20261.731.751.691.741.744.07%46,586
Apr 16, 20261.651.741.641.671.672.70%44,818
Apr 15, 20261.621.631.611.631.63-14,282
Apr 14, 20261.621.671.621.631.631.12%9,036
Apr 9, 20261.631.631.601.611.610.37%12,420
Apr 8, 20261.531.621.531.601.605.25%23,440
Apr 7, 20261.531.571.521.521.52-0.39%12,021
Apr 2, 20261.641.641.531.531.53-4.67%14,991
Apr 1, 20261.601.621.571.611.614.22%22,822
Mar 31, 20261.511.571.511.541.540.98%5,876
Mar 30, 20261.501.551.501.531.53-13,746
Mar 27, 20261.531.561.511.531.53-0.97%16,673
Mar 26, 20261.571.581.531.541.54-1.91%16,805
Mar 24, 20261.601.601.541.571.57-2.79%6,982
Mar 23, 20261.621.621.511.621.620.62%41,509
Mar 20, 20261.571.641.571.611.610.63%5,684
Mar 19, 20261.641.641.551.601.60-4.78%12,164
Mar 18, 20261.681.681.631.681.680.60%7,377
Mar 17, 20261.651.671.651.671.672.15%5,725
Mar 16, 20261.621.631.551.631.632.19%17,032
Mar 13, 20261.521.601.511.601.603.24%27,715
Mar 12, 20261.571.571.541.551.55-1.28%11,584
Mar 11, 20261.561.581.541.571.57-0.32%15,465
Mar 10, 20261.541.591.541.571.572.28%15,908
Mar 9, 20261.611.611.531.541.54-4.95%29,046
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