Euronext Athens Holding S.A. (ATH:EXAE)
Greece
· Delayed Price · Currency is EUR 7.10
-0.09 (-1.25%)
Apr 28, 2026, 5:10 PM EET
Euronext Athens Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.06 | 7.21 | 7.06 | 7.10 | 7.10 | -1.25% | 8,493 |
| Apr 27, 2026 | 7.19 | 7.20 | 7.03 | 7.19 | 7.19 | -0.14% | 8,043 |
| Apr 24, 2026 | 7.20 | 7.21 | 7.02 | 7.20 | 7.20 | 1.69% | 3,271 |
| Apr 23, 2026 | 7.00 | 7.25 | 7.00 | 7.08 | 7.08 | -0.56% | 6,465 |
| Apr 22, 2026 | 7.34 | 7.34 | 7.12 | 7.12 | 7.12 | -0.14% | 2,288 |
| Apr 21, 2026 | 7.30 | 7.32 | 7.12 | 7.13 | 7.13 | -1.66% | 4,652 |
| Apr 20, 2026 | 7.14 | 7.30 | 7.14 | 7.25 | 7.25 | -0.68% | 6,447 |
| Apr 17, 2026 | 7.10 | 7.43 | 7.10 | 7.30 | 7.30 | 3.40% | 61,939 |
| Apr 16, 2026 | 7.01 | 7.10 | 7.00 | 7.06 | 7.06 | 0.14% | 5,254 |
| Apr 15, 2026 | 7.00 | 7.06 | 6.97 | 7.05 | 7.05 | 0.71% | 122,603 |
| Apr 14, 2026 | 7.00 | 7.12 | 6.98 | 7.00 | 7.00 | - | 55,469 |
| Apr 9, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 61,235 |
| Apr 8, 2026 | 7.00 | 7.10 | 6.98 | 7.05 | 7.05 | 0.71% | 66,150 |
| Apr 7, 2026 | 7.00 | 7.08 | 6.96 | 7.00 | 7.00 | - | 100,219 |
| Apr 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 75,260 |
| Apr 1, 2026 | 7.04 | 7.05 | 7.00 | 7.00 | 7.00 | - | 51,069 |
| Mar 31, 2026 | 7.00 | 7.03 | 6.96 | 7.00 | 7.00 | 0.57% | 57,819 |
| Mar 30, 2026 | 7.00 | 7.00 | 6.90 | 6.96 | 6.96 | -0.57% | 26,104 |
| Mar 27, 2026 | 7.00 | 7.04 | 6.94 | 7.00 | 7.00 | -0.57% | 24,129 |
| Mar 26, 2026 | 7.01 | 7.08 | 7.00 | 7.04 | 7.04 | 0.57% | 47,081 |
| Mar 24, 2026 | 7.00 | 7.02 | 6.95 | 7.00 | 7.00 | - | 73,606 |
| Mar 23, 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 44,129 |
| Mar 20, 2026 | 7.09 | 7.09 | 7.00 | 7.00 | 7.00 | - | 53,673 |
| Mar 19, 2026 | 7.00 | 7.02 | 6.95 | 7.00 | 7.00 | - | 60,357 |
| Mar 18, 2026 | 7.05 | 7.08 | 7.00 | 7.00 | 7.00 | -0.71% | 41,222 |
| Mar 17, 2026 | 7.04 | 7.14 | 7.00 | 7.05 | 7.05 | - | 45,493 |
| Mar 16, 2026 | 7.15 | 7.18 | 7.05 | 7.05 | 7.05 | -1.81% | 21,415 |
| Mar 13, 2026 | 7.12 | 7.20 | 7.01 | 7.18 | 7.18 | 0.70% | 21,891 |
| Mar 12, 2026 | 7.06 | 7.26 | 7.01 | 7.13 | 7.13 | 1.13% | 67,250 |
| Mar 11, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 1.88% | 169,439 |
| Mar 10, 2026 | 7.04 | 7.10 | 6.91 | 6.92 | 6.92 | -1.56% | 47,831 |
| Mar 9, 2026 | 6.80 | 7.03 | 6.80 | 7.03 | 7.03 | 0.43% | 52,461 |
| Mar 6, 2026 | 6.92 | 7.02 | 6.91 | 7.00 | 7.00 | 0.14% | 63,822 |
| Mar 5, 2026 | 7.00 | 7.05 | 6.83 | 6.99 | 6.99 | - | 137,236 |
| Mar 4, 2026 | 6.80 | 6.99 | 6.80 | 6.99 | 6.99 | 2.04% | 127,460 |
| Mar 3, 2026 | 6.80 | 6.95 | 6.77 | 6.85 | 6.85 | -1.44% | 86,648 |
| Mar 2, 2026 | 6.69 | 6.95 | 6.65 | 6.95 | 6.95 | 1.46% | 231,526 |
| Feb 27, 2026 | 6.73 | 6.90 | 6.70 | 6.85 | 6.85 | 2.24% | 148,171 |
| Feb 26, 2026 | 6.55 | 6.75 | 6.54 | 6.70 | 6.70 | 2.45% | 96,856 |
| Feb 25, 2026 | 6.45 | 6.55 | 6.44 | 6.54 | 6.54 | 0.93% | 78,610 |
| Feb 24, 2026 | 6.37 | 6.48 | 6.35 | 6.48 | 6.48 | 1.89% | 39,300 |
| Feb 20, 2026 | 6.30 | 6.40 | 6.23 | 6.36 | 6.36 | 0.16% | 108,497 |
| Feb 19, 2026 | 6.25 | 6.36 | 6.19 | 6.35 | 6.35 | 2.09% | 306,358 |
| Feb 18, 2026 | 6.15 | 6.25 | 6.15 | 6.22 | 6.22 | 1.80% | 84,779 |
| Feb 17, 2026 | 6.14 | 6.14 | 6.08 | 6.11 | 6.11 | -0.49% | 29,849 |
| Feb 16, 2026 | 6.14 | 6.18 | 6.02 | 6.14 | 6.14 | 0.16% | 31,447 |
| Feb 13, 2026 | 6.05 | 6.14 | 6.02 | 6.13 | 6.13 | 0.82% | 45,153 |
| Feb 12, 2026 | 5.98 | 6.12 | 5.94 | 6.08 | 6.08 | 2.01% | 78,058 |
| Feb 11, 2026 | 5.94 | 5.99 | 5.83 | 5.96 | 5.96 | 0.34% | 50,401 |
| Feb 10, 2026 | 5.89 | 5.98 | 5.88 | 5.94 | 5.94 | 1.37% | 25,688 |
| Feb 9, 2026 | 5.86 | 5.95 | 5.76 | 5.86 | 5.86 | 1.21% | 60,555 |
| Feb 6, 2026 | 5.85 | 5.87 | 5.72 | 5.79 | 5.79 | -0.86% | 31,218 |
| Feb 5, 2026 | 5.88 | 5.90 | 5.84 | 5.84 | 5.84 | -0.68% | 22,428 |
| Feb 4, 2026 | 5.81 | 5.91 | 5.81 | 5.88 | 5.88 | -0.17% | 18,466 |
| Feb 3, 2026 | 5.87 | 5.90 | 5.82 | 5.89 | 5.89 | 0.34% | 19,094 |
| Feb 2, 2026 | 5.93 | 5.93 | 5.84 | 5.87 | 5.87 | - | 16,910 |
| Jan 30, 2026 | 5.90 | 5.93 | 5.84 | 5.87 | 5.87 | -1.01% | 11,194 |
| Jan 29, 2026 | 5.92 | 5.93 | 5.86 | 5.93 | 5.93 | 0.17% | 34,032 |
| Jan 28, 2026 | 5.86 | 5.94 | 5.86 | 5.92 | 5.92 | 0.34% | 17,141 |
| Jan 27, 2026 | 5.95 | 5.96 | 5.88 | 5.90 | 5.90 | -0.84% | 77,286 |
| Jan 26, 2026 | 5.92 | 6.00 | 5.86 | 5.95 | 5.95 | 0.51% | 40,415 |
| Jan 23, 2026 | 6.03 | 6.03 | 5.92 | 5.92 | 5.92 | -1.82% | 43,123 |
| Jan 22, 2026 | 6.09 | 6.10 | 6.03 | 6.03 | 6.03 | -0.33% | 52,981 |
| Jan 21, 2026 | 6.04 | 6.09 | 6.00 | 6.05 | 6.05 | 0.17% | 21,309 |
| Jan 20, 2026 | 6.10 | 6.12 | 6.02 | 6.04 | 6.04 | -0.98% | 80,859 |
| Jan 19, 2026 | 6.02 | 6.12 | 6.00 | 6.10 | 6.10 | 0.83% | 27,607 |
| Jan 16, 2026 | 6.10 | 6.11 | 6.01 | 6.05 | 6.05 | -0.17% | 46,655 |
| Jan 15, 2026 | 6.14 | 6.16 | 6.02 | 6.06 | 6.06 | -0.33% | 44,971 |
| Jan 14, 2026 | 6.11 | 6.12 | 6.08 | 6.08 | 6.08 | - | 10,765 |
| Jan 13, 2026 | 6.12 | 6.15 | 6.06 | 6.08 | 6.08 | 0.33% | 25,059 |
| Jan 12, 2026 | 6.09 | 6.12 | 6.06 | 6.06 | 6.06 | 0.50% | 26,343 |
| Jan 9, 2026 | 6.12 | 6.13 | 6.01 | 6.03 | 6.03 | -1.47% | 53,479 |
| Jan 8, 2026 | 6.21 | 6.22 | 6.06 | 6.12 | 6.12 | -1.45% | 37,604 |
| Jan 7, 2026 | 6.29 | 6.29 | 6.19 | 6.21 | 6.21 | 0.49% | 15,566 |
| Jan 5, 2026 | 6.22 | 6.31 | 6.16 | 6.18 | 6.18 | -2.06% | 74,831 |
| Jan 2, 2026 | 6.34 | 6.36 | 6.28 | 6.31 | 6.31 | -0.16% | 45,530 |
| Dec 31, 2025 | 6.31 | 6.34 | 6.30 | 6.32 | 6.32 | 0.16% | 30,129 |
| Dec 30, 2025 | 6.26 | 6.32 | 6.26 | 6.31 | 6.31 | - | 34,540 |
| Dec 29, 2025 | 6.25 | 6.31 | 6.23 | 6.31 | 6.31 | 0.32% | 18,432 |
| Dec 23, 2025 | 6.29 | 6.31 | 6.21 | 6.29 | 6.29 | 0.48% | 78,021 |
| Dec 22, 2025 | 6.23 | 6.28 | 6.20 | 6.26 | 6.26 | 1.95% | 41,435 |
| Dec 19, 2025 | 6.24 | 6.25 | 6.11 | 6.14 | 6.14 | -0.81% | 98,250 |
| Dec 18, 2025 | 6.09 | 6.25 | 6.09 | 6.19 | 6.19 | 0.49% | 35,152 |
| Dec 17, 2025 | 6.25 | 6.25 | 6.14 | 6.16 | 6.16 | 0.82% | 20,005 |
| Dec 16, 2025 | 6.14 | 6.20 | 6.10 | 6.11 | 6.11 | -0.65% | 56,365 |
| Dec 15, 2025 | 6.20 | 6.23 | 6.15 | 6.15 | 6.15 | -1.13% | 24,399 |
| Dec 12, 2025 | 6.22 | 6.24 | 6.17 | 6.22 | 6.22 | - | 22,992 |
| Dec 11, 2025 | 6.24 | 6.26 | 6.21 | 6.22 | 6.22 | -0.32% | 14,497 |
| Dec 10, 2025 | 6.38 | 6.38 | 6.24 | 6.24 | 6.24 | -2.19% | 61,479 |
| Dec 9, 2025 | 6.30 | 6.42 | 6.30 | 6.38 | 6.38 | 1.27% | 229,486 |
| Dec 8, 2025 | 6.31 | 6.33 | 6.26 | 6.30 | 6.30 | - | 322,883 |
| 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 |