Thessaloniki Water Supply & Sewerage Co S.A. (ATH:EYAPS)
Greece
· Delayed Price · Currency is EUR 3.935
-0.035 (-0.88%)
Apr 29, 2026, 5:09 PM EET
ATH:EYAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.98 | 3.98 | 3.91 | 3.94 | 3.94 | -0.88% | 18,929 |
| Apr 28, 2026 | 3.99 | 4.02 | 3.91 | 3.97 | 3.97 | -0.25% | 12,676 |
| Apr 27, 2026 | 3.92 | 3.99 | 3.91 | 3.98 | 3.98 | 2.58% | 57,878 |
| Apr 24, 2026 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | -1.27% | 39,419 |
| Apr 23, 2026 | 3.76 | 3.94 | 3.76 | 3.93 | 3.93 | 4.66% | 20,796 |
| Apr 22, 2026 | 3.78 | 3.83 | 3.72 | 3.76 | 3.76 | -0.66% | 15,420 |
| Apr 21, 2026 | 3.78 | 3.84 | 3.76 | 3.78 | 3.78 | - | 24,586 |
| Apr 20, 2026 | 3.80 | 3.86 | 3.78 | 3.78 | 3.78 | -2.07% | 9,378 |
| Apr 17, 2026 | 3.87 | 3.87 | 3.83 | 3.86 | 3.86 | 1.05% | 12,526 |
| Apr 16, 2026 | 3.82 | 3.87 | 3.80 | 3.82 | 3.82 | 0.53% | 19,312 |
| Apr 15, 2026 | 3.86 | 3.87 | 3.75 | 3.80 | 3.80 | -1.04% | 30,381 |
| Apr 14, 2026 | 3.85 | 3.90 | 3.82 | 3.84 | 3.84 | -0.52% | 23,213 |
| Apr 9, 2026 | 3.91 | 3.94 | 3.84 | 3.86 | 3.86 | - | 19,461 |
| Apr 8, 2026 | 3.91 | 3.94 | 3.85 | 3.86 | 3.86 | 0.52% | 15,188 |
| Apr 7, 2026 | 3.73 | 3.88 | 3.73 | 3.84 | 3.84 | 2.95% | 16,140 |
| Apr 2, 2026 | 3.79 | 3.80 | 3.73 | 3.73 | 3.73 | -1.84% | 7,805 |
| Apr 1, 2026 | 3.73 | 3.86 | 3.73 | 3.80 | 3.80 | 2.15% | 10,574 |
| Mar 31, 2026 | 3.78 | 3.84 | 3.72 | 3.72 | 3.72 | -1.06% | 16,055 |
| Mar 30, 2026 | 3.72 | 3.76 | 3.70 | 3.76 | 3.76 | - | 17,395 |
| Mar 27, 2026 | 3.81 | 3.83 | 3.75 | 3.76 | 3.76 | -2.84% | 22,160 |
| Mar 26, 2026 | 3.91 | 3.91 | 3.83 | 3.87 | 3.87 | -1.02% | 13,640 |
| Mar 24, 2026 | 3.93 | 3.94 | 3.87 | 3.91 | 3.91 | -0.76% | 11,081 |
| Mar 23, 2026 | 3.85 | 4.00 | 3.81 | 3.94 | 3.94 | -0.25% | 57,223 |
| Mar 20, 2026 | 3.97 | 4.02 | 3.90 | 3.95 | 3.95 | - | 35,129 |
| Mar 19, 2026 | 3.95 | 3.97 | 3.86 | 3.95 | 3.95 | 0.77% | 16,964 |
| Mar 18, 2026 | 3.92 | 3.98 | 3.87 | 3.92 | 3.92 | 1.03% | 19,257 |
| Mar 17, 2026 | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | -1.52% | 10,288 |
| Mar 16, 2026 | 3.88 | 3.94 | 3.84 | 3.94 | 3.94 | 1.81% | 23,505 |
| Mar 13, 2026 | 3.80 | 3.90 | 3.80 | 3.87 | 3.87 | 0.78% | 24,916 |
| Mar 12, 2026 | 3.86 | 3.95 | 3.78 | 3.84 | 3.84 | -0.26% | 32,759 |
| Mar 11, 2026 | 3.78 | 3.85 | 3.75 | 3.85 | 3.85 | 2.12% | 9,577 |
| Mar 10, 2026 | 3.74 | 3.90 | 3.74 | 3.77 | 3.77 | 0.53% | 19,446 |
| Mar 9, 2026 | 3.72 | 3.77 | 3.64 | 3.75 | 3.75 | 0.81% | 12,679 |
| 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 |