Skip to main content
Hellenic Exchanges - Athens Stock Exchange S.A. (ATH:EXAE)
Greece flag Greece · Delayed Price · Currency is EUR
6.85
+0.15 (2.24%)
At close: Feb 27, 2026

ATH:EXAE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20266.736.906.706.856.852.24%148,171
Feb 26, 20266.556.756.546.706.702.45%96,856
Feb 25, 20266.456.556.446.546.540.93%78,610
Feb 24, 20266.376.486.356.486.481.89%39,300
Feb 20, 20266.306.406.236.366.360.16%108,497
Feb 19, 20266.256.366.196.356.352.09%306,358
Feb 18, 20266.156.256.156.226.221.80%84,779
Feb 17, 20266.146.146.086.116.11-0.49%29,849
Feb 16, 20266.146.186.026.146.140.16%31,447
Feb 13, 20266.056.146.026.136.130.82%45,153
Feb 12, 20265.986.125.946.086.082.01%78,058
Feb 11, 20265.945.995.835.965.960.34%50,401
Feb 10, 20265.895.985.885.945.941.37%25,688
Feb 9, 20265.865.955.765.865.861.21%60,555
Feb 6, 20265.855.875.725.795.79-0.86%31,218
Feb 5, 20265.885.905.845.845.84-0.68%22,428
Feb 4, 20265.815.915.815.885.88-0.17%18,466
Feb 3, 20265.875.905.825.895.890.34%19,094
Feb 2, 20265.935.935.845.875.87-16,910
Jan 30, 20265.905.935.845.875.87-1.01%11,194
Jan 29, 20265.925.935.865.935.930.17%34,032
Jan 28, 20265.865.945.865.925.920.34%17,141
Jan 27, 20265.955.965.885.905.90-0.84%77,286
Jan 26, 20265.926.005.865.955.950.51%40,415
Jan 23, 20266.036.035.925.925.92-1.82%43,123
Jan 22, 20266.096.106.036.036.03-0.33%52,981
Jan 21, 20266.046.096.006.056.050.17%21,309
Jan 20, 20266.106.126.026.046.04-0.98%80,859
Jan 19, 20266.026.126.006.106.100.83%27,607
Jan 16, 20266.106.116.016.056.05-0.17%46,655
Jan 15, 20266.146.166.026.066.06-0.33%44,971
Jan 14, 20266.116.126.086.086.08-10,765
Jan 13, 20266.126.156.066.086.080.33%25,059
Jan 12, 20266.096.126.066.066.060.50%26,343
Jan 9, 20266.126.136.016.036.03-1.47%53,479
Jan 8, 20266.216.226.066.126.12-1.45%37,604
Jan 7, 20266.296.296.196.216.210.49%15,566
Jan 5, 20266.226.316.166.186.18-2.06%74,831
Jan 2, 20266.346.366.286.316.31-0.16%45,530
Dec 31, 20256.316.346.306.326.320.16%30,129
Dec 30, 20256.266.326.266.316.31-34,540
Dec 29, 20256.256.316.236.316.310.32%18,432
Dec 23, 20256.296.316.216.296.290.48%78,021
Dec 22, 20256.236.286.206.266.261.95%41,435
Dec 19, 20256.246.256.116.146.14-0.81%98,250
Dec 18, 20256.096.256.096.196.190.49%35,152
Dec 17, 20256.256.256.146.166.160.82%20,005
Dec 16, 20256.146.206.106.116.11-0.65%56,365
Dec 15, 20256.206.236.156.156.15-1.13%24,399
Dec 12, 20256.226.246.176.226.22-22,992
Dec 11, 20256.246.266.216.226.22-0.32%14,497
Dec 10, 20256.386.386.246.246.24-2.19%61,479
Dec 9, 20256.306.426.306.386.381.27%229,486
Dec 8, 20256.316.336.266.306.30-322,883
Dec 5, 20256.236.326.236.306.300.48%80,225
Dec 4, 20256.326.326.236.276.27-0.79%73,294
Dec 3, 20256.376.376.286.326.32-0.47%124,775
Dec 2, 20256.326.356.296.356.350.79%329,473
Dec 1, 20256.306.326.256.306.300.16%160,186
Nov 28, 20256.206.296.186.296.291.62%155,072
Nov 27, 20256.206.266.166.196.19-1.43%62,994
Nov 26, 20256.026.286.026.286.283.29%220,251
Nov 25, 20256.206.205.966.086.08-3.03%303,617
Nov 24, 20256.006.275.976.276.275.20%355,372
Nov 21, 20255.975.995.955.965.96-0.50%68,751
Nov 20, 20255.976.025.955.995.990.34%229,100
Nov 19, 20255.956.005.925.975.970.51%86,669
Nov 18, 20255.995.995.925.945.94-0.34%88,546
Nov 17, 20255.986.025.905.965.96-1.00%324,699
Nov 14, 20256.146.155.986.026.02-3.99%877,632
Nov 13, 20256.256.406.256.276.27-1.10%1,258,984
Nov 12, 20256.356.406.246.346.34-0.16%1,319,708
Nov 11, 20256.216.366.206.356.351.11%885,803
Nov 10, 20256.306.306.226.286.28-0.32%1,974,342
Nov 7, 20256.206.306.186.306.301.94%621,457
Nov 6, 20256.166.196.136.186.18-0.16%394,758
Nov 5, 20256.186.256.186.196.19-0.96%220,118
Nov 4, 20256.196.256.196.256.25-0.64%132,893
Nov 3, 20256.176.296.176.296.290.80%245,506
Oct 31, 20256.186.266.186.246.24-146,704
Oct 30, 20256.216.276.186.246.24-0.79%319,265
Oct 29, 20256.186.336.186.296.29-494,259
Oct 27, 20256.416.416.276.296.29-1.10%210,945
Oct 24, 20256.316.386.296.366.361.44%272,852
Oct 23, 20256.256.276.186.276.270.32%609,978
Oct 22, 20256.256.296.216.256.25-158,343
Oct 21, 20256.316.366.216.256.25-1.11%231,823
Oct 20, 20256.326.396.216.326.32-0.78%153,819
Oct 17, 20256.406.406.256.376.37-1.09%291,665
Oct 16, 20256.476.526.326.446.44-2.42%498,682
Oct 15, 20256.556.626.476.606.60-0.15%247,995
Oct 14, 20256.616.706.516.616.61-0.60%200,887
Oct 13, 20256.616.756.606.656.65-0.30%248,913
Oct 10, 20256.686.686.606.676.670.30%89,392
Oct 9, 20256.676.676.556.656.65-75,381
Oct 8, 20256.396.656.396.656.653.74%295,642
Oct 7, 20256.366.466.306.416.41-0.16%255,925
Oct 6, 20256.506.506.356.426.42-1.23%301,810
Oct 3, 20256.586.586.486.506.50-1.07%156,070
Oct 2, 20256.556.586.506.576.57-0.45%92,971