Hellenic Exchanges - Athens Stock Exchange S.A. (ATH:EXAE)
Greece
· Delayed Price · Currency is EUR 6.30
+0.03 (0.48%)
At close: Dec 5, 2025
ATH:EXAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.23 | 6.32 | 6.23 | 6.30 | 6.30 | 0.48% | 80,225 |
| Dec 4, 2025 | 6.32 | 6.32 | 6.23 | 6.27 | 6.27 | -0.79% | 73,294 |
| Dec 3, 2025 | 6.37 | 6.37 | 6.28 | 6.32 | 6.32 | -0.47% | 124,775 |
| Dec 2, 2025 | 6.32 | 6.35 | 6.29 | 6.35 | 6.35 | 0.79% | 329,473 |
| Dec 1, 2025 | 6.30 | 6.32 | 6.25 | 6.30 | 6.30 | 0.16% | 160,186 |
| Nov 28, 2025 | 6.20 | 6.29 | 6.18 | 6.29 | 6.29 | 1.62% | 155,072 |
| Nov 27, 2025 | 6.20 | 6.26 | 6.16 | 6.19 | 6.19 | -1.43% | 62,994 |
| Nov 26, 2025 | 6.02 | 6.28 | 6.02 | 6.28 | 6.28 | 3.29% | 220,251 |
| Nov 25, 2025 | 6.20 | 6.20 | 5.96 | 6.08 | 6.08 | -3.03% | 303,617 |
| Nov 24, 2025 | 6.00 | 6.27 | 5.97 | 6.27 | 6.27 | 5.20% | 355,372 |
| Nov 21, 2025 | 5.97 | 5.99 | 5.95 | 5.96 | 5.96 | -0.50% | 68,751 |
| Nov 20, 2025 | 5.97 | 6.02 | 5.95 | 5.99 | 5.99 | 0.34% | 229,100 |
| Nov 19, 2025 | 5.95 | 6.00 | 5.92 | 5.97 | 5.97 | 0.51% | 86,669 |
| Nov 18, 2025 | 5.99 | 5.99 | 5.92 | 5.94 | 5.94 | -0.34% | 88,546 |
| Nov 17, 2025 | 5.98 | 6.02 | 5.90 | 5.96 | 5.96 | -1.00% | 324,699 |
| Nov 14, 2025 | 6.14 | 6.15 | 5.98 | 6.02 | 6.02 | -3.99% | 877,632 |
| Nov 13, 2025 | 6.25 | 6.40 | 6.25 | 6.27 | 6.27 | -1.10% | 1,258,984 |
| Nov 12, 2025 | 6.35 | 6.40 | 6.24 | 6.34 | 6.34 | -0.16% | 1,319,708 |
| Nov 11, 2025 | 6.21 | 6.36 | 6.20 | 6.35 | 6.35 | 1.11% | 885,803 |
| Nov 10, 2025 | 6.30 | 6.30 | 6.22 | 6.28 | 6.28 | -0.32% | 1,974,342 |
| Nov 7, 2025 | 6.20 | 6.30 | 6.18 | 6.30 | 6.30 | 1.94% | 621,457 |
| Nov 6, 2025 | 6.16 | 6.19 | 6.13 | 6.18 | 6.18 | -0.16% | 394,758 |
| Nov 5, 2025 | 6.18 | 6.25 | 6.18 | 6.19 | 6.19 | -0.96% | 220,118 |
| Nov 4, 2025 | 6.19 | 6.25 | 6.19 | 6.25 | 6.25 | -0.64% | 132,893 |
| Nov 3, 2025 | 6.17 | 6.29 | 6.17 | 6.29 | 6.29 | 0.80% | 245,506 |
| Oct 31, 2025 | 6.18 | 6.26 | 6.18 | 6.24 | 6.24 | - | 146,704 |
| Oct 30, 2025 | 6.21 | 6.27 | 6.18 | 6.24 | 6.24 | -0.79% | 319,265 |
| Oct 29, 2025 | 6.18 | 6.33 | 6.18 | 6.29 | 6.29 | - | 494,259 |
| Oct 27, 2025 | 6.41 | 6.41 | 6.27 | 6.29 | 6.29 | -1.10% | 210,945 |
| Oct 24, 2025 | 6.31 | 6.38 | 6.29 | 6.36 | 6.36 | 1.44% | 272,852 |
| Oct 23, 2025 | 6.25 | 6.27 | 6.18 | 6.27 | 6.27 | 0.32% | 609,978 |
| Oct 22, 2025 | 6.25 | 6.29 | 6.21 | 6.25 | 6.25 | - | 158,343 |
| Oct 21, 2025 | 6.31 | 6.36 | 6.21 | 6.25 | 6.25 | -1.11% | 231,823 |
| Oct 20, 2025 | 6.32 | 6.39 | 6.21 | 6.32 | 6.32 | -0.78% | 153,819 |
| Oct 17, 2025 | 6.40 | 6.40 | 6.25 | 6.37 | 6.37 | -1.09% | 291,665 |
| Oct 16, 2025 | 6.47 | 6.52 | 6.32 | 6.44 | 6.44 | -2.42% | 498,682 |
| Oct 15, 2025 | 6.55 | 6.62 | 6.47 | 6.60 | 6.60 | -0.15% | 247,995 |
| Oct 14, 2025 | 6.61 | 6.70 | 6.51 | 6.61 | 6.61 | -0.60% | 200,887 |
| Oct 13, 2025 | 6.61 | 6.75 | 6.60 | 6.65 | 6.65 | -0.30% | 248,913 |
| Oct 10, 2025 | 6.68 | 6.68 | 6.60 | 6.67 | 6.67 | 0.30% | 89,392 |
| Oct 9, 2025 | 6.67 | 6.67 | 6.55 | 6.65 | 6.65 | - | 75,381 |
| Oct 8, 2025 | 6.39 | 6.65 | 6.39 | 6.65 | 6.65 | 3.74% | 295,642 |
| Oct 7, 2025 | 6.36 | 6.46 | 6.30 | 6.41 | 6.41 | -0.16% | 255,925 |
| Oct 6, 2025 | 6.50 | 6.50 | 6.35 | 6.42 | 6.42 | -1.23% | 301,810 |
| Oct 3, 2025 | 6.58 | 6.58 | 6.48 | 6.50 | 6.50 | -1.07% | 156,070 |
| Oct 2, 2025 | 6.55 | 6.58 | 6.50 | 6.57 | 6.57 | -0.45% | 92,971 |
| Oct 1, 2025 | 6.66 | 6.71 | 6.53 | 6.60 | 6.60 | -0.60% | 174,301 |
| Sep 30, 2025 | 6.66 | 6.68 | 6.53 | 6.64 | 6.64 | -0.15% | 95,529 |
| Sep 29, 2025 | 6.48 | 6.66 | 6.45 | 6.65 | 6.65 | 3.42% | 209,632 |
| Sep 26, 2025 | 6.45 | 6.52 | 6.35 | 6.43 | 6.43 | -1.08% | 474,111 |
| Sep 25, 2025 | 6.64 | 6.64 | 6.50 | 6.50 | 6.50 | -1.07% | 233,303 |
| Sep 24, 2025 | 6.73 | 6.73 | 6.55 | 6.57 | 6.57 | -2.38% | 329,533 |
| Sep 23, 2025 | 6.80 | 6.80 | 6.66 | 6.73 | 6.73 | -0.74% | 130,514 |
| Sep 22, 2025 | 6.78 | 6.81 | 6.78 | 6.78 | 6.78 | -0.44% | 82,494 |
| Sep 19, 2025 | 6.85 | 6.90 | 6.78 | 6.81 | 6.81 | -0.44% | 211,225 |
| Sep 18, 2025 | 6.94 | 6.94 | 6.79 | 6.84 | 6.84 | -0.87% | 187,982 |
| Sep 17, 2025 | 6.88 | 6.91 | 6.76 | 6.90 | 6.90 | 0.29% | 149,133 |
| Sep 16, 2025 | 6.90 | 6.95 | 6.88 | 6.88 | 6.88 | -1.01% | 246,969 |
| Sep 15, 2025 | 6.93 | 6.99 | 6.90 | 6.95 | 6.95 | 0.29% | 181,672 |
| Sep 12, 2025 | 6.92 | 6.99 | 6.89 | 6.93 | 6.93 | 0.29% | 487,087 |
| Sep 11, 2025 | 6.92 | 6.97 | 6.89 | 6.91 | 6.91 | -0.86% | 107,536 |
| Sep 10, 2025 | 6.95 | 6.98 | 6.86 | 6.97 | 6.97 | 0.29% | 295,419 |
| Sep 9, 2025 | 6.95 | 7.03 | 6.88 | 6.95 | 6.95 | -0.43% | 320,872 |
| Sep 8, 2025 | 6.93 | 7.04 | 6.89 | 6.98 | 6.98 | -0.14% | 180,730 |
| Sep 5, 2025 | 7.03 | 7.06 | 6.96 | 6.99 | 6.99 | -0.43% | 237,477 |
| Sep 4, 2025 | 6.92 | 7.03 | 6.89 | 7.02 | 7.02 | 1.01% | 359,547 |
| Sep 3, 2025 | 6.86 | 6.95 | 6.81 | 6.95 | 6.95 | 0.29% | 176,877 |
| Sep 2, 2025 | 6.93 | 6.98 | 6.85 | 6.93 | 6.93 | -0.43% | 171,814 |
| Sep 1, 2025 | 6.95 | 7.02 | 6.94 | 6.96 | 6.96 | -0.29% | 113,449 |
| Aug 29, 2025 | 7.02 | 7.05 | 6.98 | 6.98 | 6.98 | -1.41% | 168,326 |
| Aug 28, 2025 | 7.03 | 7.08 | 6.95 | 7.08 | 7.08 | -0.14% | 105,997 |
| Aug 27, 2025 | 7.05 | 7.11 | 7.03 | 7.09 | 7.09 | - | 101,687 |
| Aug 26, 2025 | 7.05 | 7.10 | 6.95 | 7.09 | 7.09 | 0.14% | 149,353 |
| Aug 25, 2025 | 7.02 | 7.10 | 7.01 | 7.08 | 7.08 | - | 87,746 |
| Aug 22, 2025 | 7.01 | 7.10 | 7.01 | 7.08 | 7.08 | 0.57% | 117,054 |
| Aug 21, 2025 | 7.01 | 7.12 | 6.99 | 7.04 | 7.04 | -0.28% | 590,189 |
| Aug 20, 2025 | 6.98 | 7.11 | 6.98 | 7.06 | 7.06 | 1.73% | 1,360,594 |
| Aug 19, 2025 | 6.98 | 7.00 | 6.93 | 6.94 | 6.94 | -1.28% | 247,442 |
| Aug 18, 2025 | 7.00 | 7.07 | 6.98 | 7.03 | 7.03 | 0.43% | 456,184 |
| Aug 14, 2025 | 6.98 | 7.00 | 6.96 | 7.00 | 7.00 | 0.14% | 285,170 |
| Aug 13, 2025 | 7.00 | 7.01 | 6.96 | 6.99 | 6.99 | -0.14% | 347,699 |
| Aug 12, 2025 | 6.97 | 7.00 | 6.91 | 7.00 | 7.00 | 0.43% | 256,348 |
| Aug 11, 2025 | 6.94 | 6.97 | 6.89 | 6.97 | 6.97 | 0.43% | 204,431 |
| Aug 8, 2025 | 6.98 | 6.98 | 6.92 | 6.94 | 6.94 | 0.43% | 368,682 |
| Aug 7, 2025 | 6.88 | 7.04 | 6.88 | 6.91 | 6.91 | 0.29% | 649,434 |
| Aug 6, 2025 | 6.90 | 6.94 | 6.88 | 6.89 | 6.89 | -0.14% | 1,224,137 |
| Aug 5, 2025 | 6.92 | 6.97 | 6.85 | 6.90 | 6.90 | -0.58% | 368,843 |
| Aug 4, 2025 | 6.90 | 6.95 | 6.86 | 6.94 | 6.94 | -0.14% | 386,367 |
| Aug 1, 2025 | 7.00 | 7.05 | 6.80 | 6.95 | 6.95 | -0.71% | 1,969,617 |
| Jul 31, 2025 | 7.14 | 7.17 | 6.94 | 7.00 | 7.00 | -3.18% | 1,496,217 |
| Jul 30, 2025 | 7.26 | 7.44 | 7.23 | 7.23 | 7.23 | -0.96% | 447,249 |
| Jul 29, 2025 | 7.36 | 7.41 | 7.17 | 7.30 | 7.30 | -0.14% | 747,092 |
| Jul 28, 2025 | 7.45 | 7.52 | 7.31 | 7.31 | 7.31 | -1.22% | 778,118 |
| Jul 25, 2025 | 7.40 | 7.49 | 7.38 | 7.40 | 7.40 | -0.54% | 145,693 |
| Jul 24, 2025 | 7.43 | 7.45 | 7.35 | 7.44 | 7.44 | 0.95% | 162,410 |
| Jul 23, 2025 | 7.39 | 7.46 | 7.34 | 7.37 | 7.37 | -0.14% | 180,508 |
| Jul 22, 2025 | 7.43 | 7.43 | 7.32 | 7.38 | 7.38 | 0.14% | 95,950 |
| Jul 21, 2025 | 7.36 | 7.43 | 7.34 | 7.37 | 7.37 | -0.14% | 83,865 |
| Jul 18, 2025 | 7.26 | 7.43 | 7.26 | 7.38 | 7.38 | 1.65% | 189,977 |
| Jul 17, 2025 | 7.25 | 7.32 | 7.22 | 7.26 | 7.26 | 0.69% | 192,839 |