Thessaloniki Water Supply & Sewerage Co S.A. (ATH:EYAPS)
Greece
· Delayed Price · Currency is EUR 3.830
-0.030 (-0.78%)
At close: Dec 5, 2025
ATH:EYAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.89 | 3.90 | 3.80 | 3.83 | 3.83 | -0.78% | 31,059 |
| Dec 4, 2025 | 3.86 | 3.87 | 3.80 | 3.86 | 3.86 | 1.05% | 13,086 |
| Dec 3, 2025 | 3.91 | 3.91 | 3.75 | 3.82 | 3.82 | -1.29% | 14,587 |
| Dec 2, 2025 | 3.82 | 3.92 | 3.82 | 3.87 | 3.87 | 1.31% | 49,176 |
| Dec 1, 2025 | 3.82 | 3.86 | 3.75 | 3.82 | 3.82 | 1.33% | 13,684 |
| Nov 28, 2025 | 3.68 | 3.82 | 3.68 | 3.77 | 3.77 | 4.14% | 77,874 |
| Nov 27, 2025 | 3.59 | 3.69 | 3.59 | 3.62 | 3.62 | 1.69% | 29,079 |
| Nov 26, 2025 | 3.64 | 3.71 | 3.54 | 3.56 | 3.56 | -2.20% | 36,715 |
| Nov 25, 2025 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | 2.25% | 5,830 |
| Nov 24, 2025 | 3.57 | 3.62 | 3.56 | 3.56 | 3.56 | -0.28% | 14,517 |
| Nov 21, 2025 | 3.57 | 3.58 | 3.52 | 3.57 | 3.57 | -1.92% | 16,791 |
| Nov 20, 2025 | 3.59 | 3.64 | 3.58 | 3.64 | 3.64 | 2.54% | 8,954 |
| Nov 19, 2025 | 3.55 | 3.64 | 3.54 | 3.55 | 3.55 | 0.57% | 19,556 |
| Nov 18, 2025 | 3.64 | 3.64 | 3.53 | 3.53 | 3.53 | -3.55% | 23,109 |
| Nov 17, 2025 | 3.74 | 3.83 | 3.65 | 3.66 | 3.66 | -0.81% | 32,245 |
| Nov 14, 2025 | 3.68 | 3.69 | 3.65 | 3.69 | 3.69 | -0.27% | 10,301 |
| Nov 13, 2025 | 3.66 | 3.76 | 3.66 | 3.70 | 3.70 | 1.93% | 15,146 |
| Nov 12, 2025 | 3.62 | 3.66 | 3.60 | 3.63 | 3.63 | 0.83% | 12,953 |
| Nov 11, 2025 | 3.58 | 3.61 | 3.58 | 3.60 | 3.60 | - | 11,114 |
| Nov 10, 2025 | 3.55 | 3.62 | 3.55 | 3.60 | 3.60 | 1.41% | 11,860 |
| Nov 7, 2025 | 3.63 | 3.64 | 3.54 | 3.55 | 3.55 | -1.93% | 7,724 |
| Nov 6, 2025 | 3.60 | 3.65 | 3.59 | 3.62 | 3.62 | 0.28% | 4,359 |
| Nov 5, 2025 | 3.70 | 3.70 | 3.58 | 3.61 | 3.61 | -2.43% | 23,348 |
| Nov 4, 2025 | 3.70 | 3.72 | 3.65 | 3.70 | 3.70 | -0.80% | 9,345 |
| Nov 3, 2025 | 3.76 | 3.81 | 3.68 | 3.73 | 3.73 | -0.80% | 6,872 |
| Oct 31, 2025 | 3.78 | 3.80 | 3.67 | 3.76 | 3.76 | -0.53% | 11,678 |
| Oct 30, 2025 | 3.79 | 3.94 | 3.71 | 3.78 | 3.78 | 2.16% | 74,629 |
| Oct 29, 2025 | 3.71 | 3.88 | 3.62 | 3.70 | 3.70 | 1.37% | 35,220 |
| Oct 27, 2025 | 3.65 | 3.71 | 3.61 | 3.65 | 3.65 | 0.83% | 20,801 |
| Oct 24, 2025 | 3.62 | 3.67 | 3.58 | 3.62 | 3.62 | - | 13,336 |
| Oct 23, 2025 | 3.64 | 3.74 | 3.54 | 3.62 | 3.62 | 0.56% | 50,909 |
| Oct 22, 2025 | 3.66 | 3.66 | 3.52 | 3.60 | 3.60 | 2.86% | 41,209 |
| Oct 21, 2025 | 3.44 | 3.52 | 3.41 | 3.50 | 3.50 | 1.74% | 31,837 |
| Oct 20, 2025 | 3.42 | 3.47 | 3.37 | 3.44 | 3.44 | - | 16,046 |
| Oct 17, 2025 | 3.41 | 3.48 | 3.34 | 3.44 | 3.44 | 0.29% | 22,322 |
| Oct 16, 2025 | 3.51 | 3.51 | 3.41 | 3.43 | 3.43 | -2.00% | 19,331 |
| Oct 15, 2025 | 3.55 | 3.55 | 3.48 | 3.50 | 3.50 | - | 7,440 |
| Oct 14, 2025 | 3.52 | 3.55 | 3.46 | 3.50 | 3.50 | -0.57% | 19,422 |
| Oct 13, 2025 | 3.54 | 3.57 | 3.52 | 3.52 | 3.52 | -1.68% | 5,493 |
| Oct 10, 2025 | 3.55 | 3.58 | 3.50 | 3.58 | 3.58 | 1.42% | 31,251 |
| Oct 9, 2025 | 3.58 | 3.59 | 3.46 | 3.53 | 3.53 | -1.67% | 64,962 |
| Oct 8, 2025 | 3.74 | 3.79 | 3.57 | 3.59 | 3.59 | -4.27% | 47,271 |
| Oct 7, 2025 | 3.64 | 3.75 | 3.63 | 3.75 | 3.75 | 2.46% | 8,404 |
| Oct 6, 2025 | 3.76 | 3.76 | 3.62 | 3.66 | 3.66 | -1.35% | 8,684 |
| Oct 3, 2025 | 3.73 | 3.78 | 3.66 | 3.71 | 3.71 | 0.82% | 41,362 |
| Oct 2, 2025 | 3.64 | 3.70 | 3.63 | 3.68 | 3.68 | 1.94% | 16,727 |
| Oct 1, 2025 | 3.68 | 3.71 | 3.61 | 3.61 | 3.61 | 0.28% | 28,805 |
| Sep 30, 2025 | 3.74 | 3.74 | 3.60 | 3.60 | 3.60 | -2.96% | 33,775 |
| Sep 29, 2025 | 3.77 | 3.79 | 3.69 | 3.71 | 3.71 | -1.59% | 31,781 |
| Sep 26, 2025 | 3.86 | 3.92 | 3.70 | 3.77 | 3.77 | -0.79% | 29,050 |
| Sep 25, 2025 | 3.95 | 3.98 | 3.80 | 3.80 | 3.80 | -3.06% | 35,228 |
| Sep 24, 2025 | 3.95 | 3.96 | 3.91 | 3.92 | 3.92 | -0.51% | 10,522 |
| Sep 23, 2025 | 3.92 | 3.97 | 3.91 | 3.94 | 3.94 | 0.77% | 32,227 |
| Sep 22, 2025 | 3.88 | 3.92 | 3.88 | 3.91 | 3.91 | 0.77% | 12,352 |
| Sep 19, 2025 | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | -0.77% | 14,367 |
| Sep 18, 2025 | 3.98 | 3.98 | 3.88 | 3.91 | 3.91 | -0.26% | 16,506 |
| Sep 17, 2025 | 4.00 | 4.02 | 3.92 | 3.92 | 3.92 | -2.24% | 14,733 |
| Sep 16, 2025 | 4.02 | 4.03 | 3.96 | 4.01 | 4.01 | 0.25% | 21,665 |
| Sep 15, 2025 | 4.01 | 4.03 | 3.94 | 4.00 | 4.00 | - | 6,950 |
| Sep 12, 2025 | 3.94 | 4.00 | 3.90 | 4.00 | 4.00 | 1.52% | 21,620 |
| Sep 11, 2025 | 3.95 | 3.98 | 3.92 | 3.94 | 3.94 | 1.03% | 3,603 |
| Sep 10, 2025 | 3.90 | 3.96 | 3.88 | 3.90 | 3.90 | -0.76% | 10,747 |
| Sep 9, 2025 | 3.92 | 4.00 | 3.90 | 3.93 | 3.93 | 0.26% | 6,487 |
| Sep 8, 2025 | 3.99 | 4.05 | 3.91 | 3.92 | 3.92 | -1.75% | 13,623 |
| Sep 5, 2025 | 3.97 | 4.02 | 3.96 | 3.99 | 3.99 | -0.75% | 12,516 |
| Sep 4, 2025 | 4.05 | 4.05 | 3.98 | 4.02 | 4.02 | -0.99% | 1,816 |
| Sep 3, 2025 | 4.02 | 4.10 | 4.00 | 4.06 | 4.06 | 0.25% | 14,291 |
| Sep 2, 2025 | 4.09 | 4.10 | 3.98 | 4.05 | 4.05 | -1.70% | 24,874 |
| Sep 1, 2025 | 4.16 | 4.16 | 4.07 | 4.12 | 4.12 | -0.48% | 4,915 |
| Aug 29, 2025 | 4.12 | 4.14 | 4.07 | 4.14 | 4.14 | 0.24% | 29,446 |
| Aug 28, 2025 | 4.25 | 4.26 | 4.12 | 4.13 | 4.13 | -2.13% | 16,304 |
| Aug 27, 2025 | 4.29 | 4.29 | 4.17 | 4.22 | 4.22 | -0.24% | 11,378 |
| Aug 26, 2025 | 4.28 | 4.28 | 4.20 | 4.23 | 4.23 | -1.63% | 18,656 |
| Aug 25, 2025 | 4.30 | 4.30 | 4.25 | 4.30 | 4.30 | 0.23% | 4,132 |
| Aug 22, 2025 | 4.35 | 4.35 | 4.21 | 4.29 | 4.29 | - | 12,878 |
| Aug 21, 2025 | 4.26 | 4.30 | 4.20 | 4.29 | 4.29 | -0.46% | 13,818 |
| Aug 20, 2025 | 4.24 | 4.31 | 4.17 | 4.31 | 4.31 | 1.17% | 17,105 |
| Aug 19, 2025 | 4.30 | 4.31 | 4.22 | 4.26 | 4.26 | -0.93% | 16,929 |
| Aug 18, 2025 | 4.26 | 4.30 | 4.25 | 4.30 | 4.30 | 0.94% | 26,309 |
| Aug 14, 2025 | 4.20 | 4.35 | 4.20 | 4.26 | 4.26 | 1.43% | 58,285 |
| Aug 13, 2025 | 4.21 | 4.25 | 4.17 | 4.20 | 4.20 | 0.48% | 25,762 |
| Aug 12, 2025 | 4.24 | 4.31 | 4.18 | 4.18 | 4.18 | -1.65% | 53,340 |
| Aug 11, 2025 | 4.30 | 4.35 | 4.25 | 4.25 | 4.25 | - | 26,947 |
| Aug 8, 2025 | 4.13 | 4.30 | 4.13 | 4.25 | 4.25 | 2.16% | 41,303 |
| Aug 7, 2025 | 4.20 | 4.26 | 4.13 | 4.16 | 4.16 | -0.24% | 49,172 |
| Aug 6, 2025 | 4.29 | 4.31 | 4.16 | 4.17 | 4.17 | -2.11% | 33,733 |
| Aug 5, 2025 | 4.11 | 4.27 | 4.08 | 4.26 | 4.26 | 2.40% | 39,338 |
| Aug 4, 2025 | 4.16 | 4.29 | 4.15 | 4.16 | 4.16 | -0.95% | 24,452 |
| Aug 1, 2025 | 4.30 | 4.40 | 4.20 | 4.20 | 4.20 | -5.19% | 30,872 |
| Jul 31, 2025 | 4.47 | 4.47 | 4.31 | 4.43 | 4.43 | - | 31,295 |
| Jul 30, 2025 | 4.46 | 4.46 | 4.20 | 4.43 | 4.43 | -1.12% | 118,991 |
| Jul 29, 2025 | 4.30 | 4.53 | 4.26 | 4.48 | 4.48 | 4.43% | 192,953 |
| Jul 28, 2025 | 4.17 | 4.35 | 4.05 | 4.29 | 4.29 | 7.25% | 189,806 |
| Jul 25, 2025 | 3.96 | 4.25 | 3.90 | 4.00 | 4.00 | 1.52% | 236,917 |
| Jul 24, 2025 | 3.78 | 4.02 | 3.74 | 3.94 | 3.94 | 5.35% | 169,730 |
| Jul 23, 2025 | 3.50 | 3.83 | 3.49 | 3.74 | 3.74 | 13.33% | 280,425 |
| Jul 22, 2025 | 3.32 | 3.35 | 3.26 | 3.30 | 3.30 | -1.49% | 12,093 |
| Jul 21, 2025 | 3.33 | 3.39 | 3.29 | 3.35 | 3.35 | 0.90% | 37,701 |
| Jul 18, 2025 | 3.21 | 3.34 | 3.21 | 3.32 | 3.32 | 3.43% | 76,997 |
| Jul 17, 2025 | 3.26 | 3.26 | 3.20 | 3.21 | 3.21 | -1.53% | 16,425 |