Thessaloniki Water Supply & Sewerage Co S.A. (ATH:EYAPS)
Greece
· Delayed Price · Currency is EUR 3.720
-0.110 (-2.87%)
At close: Mar 6, 2026
ATH:EYAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.83 | 3.83 | 3.68 | 3.72 | 3.72 | -2.87% | 16,574 |
| Mar 5, 2026 | 3.80 | 3.87 | 3.75 | 3.83 | 3.83 | 1.06% | 14,969 |
| Mar 4, 2026 | 3.52 | 3.85 | 3.52 | 3.79 | 3.79 | 9.22% | 59,388 |
| Mar 3, 2026 | 3.64 | 3.64 | 3.40 | 3.47 | 3.47 | -6.22% | 52,119 |
| Mar 2, 2026 | 3.72 | 3.75 | 3.67 | 3.70 | 3.70 | -3.39% | 19,438 |
| Feb 27, 2026 | 3.85 | 3.85 | 3.78 | 3.83 | 3.83 | -1.54% | 12,694 |
| Feb 26, 2026 | 3.84 | 3.89 | 3.83 | 3.89 | 3.89 | 0.52% | 15,045 |
| Feb 25, 2026 | 3.90 | 3.91 | 3.87 | 3.87 | 3.87 | -0.77% | 8,309 |
| Feb 24, 2026 | 3.99 | 3.99 | 3.80 | 3.90 | 3.90 | - | 16,810 |
| Feb 20, 2026 | 3.82 | 3.90 | 3.80 | 3.90 | 3.90 | 1.83% | 19,794 |
| Feb 19, 2026 | 3.96 | 3.96 | 3.82 | 3.83 | 3.83 | -2.30% | 30,233 |
| Feb 18, 2026 | 3.88 | 3.95 | 3.85 | 3.92 | 3.92 | 1.82% | 20,268 |
| Feb 17, 2026 | 3.87 | 3.91 | 3.83 | 3.85 | 3.85 | - | 18,160 |
| Feb 16, 2026 | 3.88 | 3.88 | 3.77 | 3.85 | 3.85 | - | 29,933 |
| Feb 13, 2026 | 3.90 | 3.98 | 3.81 | 3.85 | 3.85 | 0.52% | 116,154 |
| Feb 12, 2026 | 3.62 | 3.84 | 3.62 | 3.83 | 3.83 | 5.80% | 38,890 |
| Feb 11, 2026 | 3.69 | 3.70 | 3.60 | 3.62 | 3.62 | -1.36% | 13,165 |
| Feb 10, 2026 | 3.63 | 3.68 | 3.63 | 3.67 | 3.67 | 1.66% | 2,743 |
| Feb 9, 2026 | 3.61 | 3.70 | 3.60 | 3.61 | 3.61 | - | 14,568 |
| Feb 6, 2026 | 3.73 | 3.73 | 3.60 | 3.61 | 3.61 | -2.43% | 25,160 |
| Feb 5, 2026 | 3.73 | 3.79 | 3.70 | 3.70 | 3.70 | -0.54% | 7,810 |
| Feb 4, 2026 | 3.67 | 3.72 | 3.64 | 3.72 | 3.72 | 1.36% | 9,122 |
| Feb 3, 2026 | 3.70 | 3.76 | 3.67 | 3.67 | 3.67 | -0.27% | 19,433 |
| Feb 2, 2026 | 3.71 | 3.73 | 3.62 | 3.68 | 3.68 | -1.34% | 14,053 |
| Jan 30, 2026 | 3.76 | 3.76 | 3.65 | 3.73 | 3.73 | -0.27% | 21,060 |
| Jan 29, 2026 | 3.82 | 3.82 | 3.70 | 3.74 | 3.74 | -1.32% | 36,747 |
| Jan 28, 2026 | 3.81 | 3.83 | 3.75 | 3.79 | 3.79 | 0.53% | 19,882 |
| Jan 27, 2026 | 3.86 | 3.87 | 3.77 | 3.77 | 3.77 | -1.82% | 24,859 |
| Jan 26, 2026 | 3.88 | 3.93 | 3.80 | 3.84 | 3.84 | -1.29% | 15,023 |
| Jan 23, 2026 | 3.83 | 3.90 | 3.80 | 3.89 | 3.89 | 1.57% | 12,414 |
| Jan 22, 2026 | 3.89 | 3.90 | 3.83 | 3.83 | 3.83 | -0.78% | 13,320 |
| Jan 21, 2026 | 3.86 | 3.89 | 3.80 | 3.86 | 3.86 | 0.52% | 8,507 |
| Jan 20, 2026 | 3.89 | 3.91 | 3.77 | 3.84 | 3.84 | -1.03% | 9,504 |
| Jan 19, 2026 | 3.88 | 3.88 | 3.80 | 3.88 | 3.88 | 0.52% | 16,836 |
| Jan 16, 2026 | 3.90 | 3.92 | 3.85 | 3.86 | 3.86 | -1.53% | 6,432 |
| Jan 15, 2026 | 3.88 | 3.94 | 3.86 | 3.92 | 3.92 | 1.03% | 12,591 |
| Jan 14, 2026 | 3.94 | 3.96 | 3.87 | 3.88 | 3.88 | -0.51% | 14,306 |
| Jan 13, 2026 | 3.90 | 3.98 | 3.80 | 3.90 | 3.90 | - | 24,915 |
| Jan 12, 2026 | 3.91 | 3.91 | 3.84 | 3.90 | 3.90 | - | 22,746 |
| Jan 9, 2026 | 3.98 | 3.98 | 3.89 | 3.90 | 3.90 | -1.52% | 26,091 |
| Jan 8, 2026 | 3.91 | 3.98 | 3.90 | 3.96 | 3.96 | 0.76% | 23,976 |
| Jan 7, 2026 | 3.94 | 3.96 | 3.86 | 3.93 | 3.93 | 1.03% | 17,735 |
| Jan 5, 2026 | 3.97 | 3.98 | 3.88 | 3.89 | 3.89 | -2.02% | 14,644 |
| Jan 2, 2026 | 3.90 | 3.99 | 3.90 | 3.97 | 3.97 | 2.06% | 14,720 |
| Dec 31, 2025 | 3.89 | 4.05 | 3.86 | 3.89 | 3.89 | -0.26% | 83,657 |
| Dec 30, 2025 | 3.90 | 3.96 | 3.86 | 3.90 | 3.90 | - | 9,395 |
| Dec 29, 2025 | 3.94 | 3.98 | 3.89 | 3.90 | 3.90 | -1.76% | 27,514 |
| Dec 23, 2025 | 4.00 | 4.00 | 3.94 | 3.97 | 3.97 | -1.00% | 14,078 |
| Dec 22, 2025 | 4.04 | 4.05 | 3.96 | 4.01 | 4.01 | -0.74% | 10,807 |
| Dec 19, 2025 | 4.05 | 4.09 | 4.02 | 4.04 | 4.04 | -0.25% | 8,312 |
| Dec 18, 2025 | 4.01 | 4.13 | 4.00 | 4.05 | 4.05 | 0.75% | 43,357 |
| Dec 17, 2025 | 4.10 | 4.10 | 4.00 | 4.02 | 4.02 | -1.95% | 12,163 |
| Dec 16, 2025 | 4.13 | 4.14 | 4.05 | 4.10 | 4.10 | -0.24% | 31,157 |
| Dec 15, 2025 | 4.17 | 4.18 | 4.06 | 4.11 | 4.11 | -0.72% | 56,789 |
| Dec 12, 2025 | 3.86 | 4.14 | 3.86 | 4.14 | 4.14 | 7.25% | 78,588 |
| Dec 11, 2025 | 3.88 | 3.88 | 3.82 | 3.86 | 3.86 | - | 16,754 |
| Dec 10, 2025 | 3.85 | 3.86 | 3.74 | 3.86 | 3.86 | 1.31% | 22,819 |
| Dec 9, 2025 | 3.80 | 3.85 | 3.71 | 3.81 | 3.81 | - | 57,467 |
| Dec 8, 2025 | 3.87 | 3.94 | 3.81 | 3.81 | 3.81 | -0.52% | 32,851 |
| 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 |