Athens Water Supply and Sewerage Company S.A. (ATH:EYDAP)
Greece
· Delayed Price · Currency is EUR 7.40
-0.01 (-0.13%)
At close: Dec 5, 2025
ATH:EYDAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.35 | 7.41 | 7.30 | 7.40 | 7.40 | -0.13% | 29,333 |
| Dec 4, 2025 | 7.41 | 7.41 | 7.27 | 7.41 | 7.41 | 0.82% | 86,450 |
| Dec 3, 2025 | 7.41 | 7.48 | 7.32 | 7.35 | 7.35 | -1.34% | 73,458 |
| Dec 2, 2025 | 7.41 | 7.51 | 7.38 | 7.45 | 7.45 | 0.54% | 127,301 |
| Dec 1, 2025 | 7.36 | 7.44 | 7.36 | 7.41 | 7.41 | 0.68% | 62,018 |
| Nov 28, 2025 | 7.24 | 7.40 | 7.14 | 7.36 | 7.36 | 2.79% | 231,463 |
| Nov 27, 2025 | 7.04 | 7.20 | 7.04 | 7.16 | 7.16 | 1.70% | 103,654 |
| Nov 26, 2025 | 6.95 | 7.04 | 6.88 | 7.04 | 7.04 | 1.44% | 42,766 |
| Nov 25, 2025 | 6.90 | 6.98 | 6.82 | 6.94 | 6.94 | 0.58% | 59,380 |
| Nov 24, 2025 | 6.97 | 6.98 | 6.87 | 6.90 | 6.90 | -1.43% | 95,618 |
| Nov 21, 2025 | 6.94 | 7.00 | 6.84 | 7.00 | 7.00 | - | 39,697 |
| Nov 20, 2025 | 6.98 | 7.02 | 6.88 | 7.00 | 7.00 | - | 38,066 |
| Nov 19, 2025 | 6.93 | 7.04 | 6.88 | 7.00 | 7.00 | 1.01% | 89,208 |
| Nov 18, 2025 | 7.02 | 7.02 | 6.82 | 6.93 | 6.93 | -1.28% | 48,483 |
| Nov 17, 2025 | 7.14 | 7.20 | 7.01 | 7.02 | 7.02 | -1.13% | 44,862 |
| Nov 14, 2025 | 6.91 | 7.10 | 6.89 | 7.10 | 7.10 | 2.75% | 74,013 |
| Nov 13, 2025 | 6.98 | 7.02 | 6.90 | 6.91 | 6.91 | -0.86% | 43,348 |
| Nov 12, 2025 | 6.84 | 6.99 | 6.84 | 6.97 | 6.97 | 1.90% | 21,964 |
| Nov 11, 2025 | 6.72 | 6.89 | 6.72 | 6.84 | 6.84 | 0.59% | 17,052 |
| Nov 10, 2025 | 6.69 | 6.80 | 6.69 | 6.80 | 6.80 | 0.89% | 19,893 |
| Nov 7, 2025 | 6.72 | 6.80 | 6.68 | 6.74 | 6.74 | -0.44% | 23,215 |
| Nov 6, 2025 | 6.65 | 6.81 | 6.62 | 6.77 | 6.77 | 1.20% | 43,472 |
| Nov 5, 2025 | 6.81 | 6.87 | 6.68 | 6.69 | 6.69 | -1.76% | 49,573 |
| Nov 4, 2025 | 6.92 | 6.94 | 6.78 | 6.81 | 6.81 | -0.87% | 27,182 |
| Nov 3, 2025 | 6.98 | 7.02 | 6.87 | 6.87 | 6.87 | -1.01% | 28,689 |
| Oct 31, 2025 | 6.90 | 7.01 | 6.82 | 6.94 | 6.94 | - | 47,030 |
| Oct 30, 2025 | 7.18 | 7.21 | 6.84 | 6.94 | 6.94 | -1.98% | 93,677 |
| Oct 29, 2025 | 7.06 | 7.27 | 7.03 | 7.08 | 7.08 | 0.71% | 53,893 |
| Oct 27, 2025 | 7.00 | 7.10 | 6.92 | 7.03 | 7.03 | 0.43% | 30,880 |
| Oct 24, 2025 | 7.00 | 7.04 | 6.91 | 7.00 | 7.00 | - | 80,751 |
| Oct 23, 2025 | 6.73 | 7.03 | 6.70 | 7.00 | 7.00 | 4.48% | 232,691 |
| Oct 22, 2025 | 6.48 | 6.70 | 6.40 | 6.70 | 6.70 | 4.04% | 106,437 |
| Oct 21, 2025 | 6.39 | 6.44 | 6.36 | 6.44 | 6.44 | 0.63% | 25,339 |
| Oct 20, 2025 | 6.32 | 6.40 | 6.20 | 6.40 | 6.40 | 1.59% | 30,766 |
| Oct 17, 2025 | 6.35 | 6.35 | 6.20 | 6.30 | 6.30 | -0.79% | 62,100 |
| Oct 16, 2025 | 6.42 | 6.43 | 6.31 | 6.35 | 6.35 | -1.09% | 37,506 |
| Oct 15, 2025 | 6.36 | 6.42 | 6.31 | 6.42 | 6.42 | 0.94% | 26,337 |
| Oct 14, 2025 | 6.41 | 6.41 | 6.30 | 6.36 | 6.36 | 0.16% | 32,403 |
| Oct 13, 2025 | 6.47 | 6.48 | 6.35 | 6.35 | 6.35 | -2.01% | 43,030 |
| Oct 10, 2025 | 6.31 | 6.48 | 6.31 | 6.48 | 6.48 | 1.25% | 34,628 |
| Oct 9, 2025 | 6.26 | 6.44 | 6.26 | 6.40 | 6.40 | 0.31% | 50,171 |
| Oct 8, 2025 | 6.50 | 6.54 | 6.32 | 6.38 | 6.38 | -1.85% | 65,609 |
| Oct 7, 2025 | 6.31 | 6.50 | 6.25 | 6.50 | 6.50 | 1.56% | 92,815 |
| Oct 6, 2025 | 6.55 | 6.57 | 6.27 | 6.40 | 6.40 | -2.29% | 56,827 |
| Oct 3, 2025 | 6.64 | 6.69 | 6.54 | 6.55 | 6.55 | -1.36% | 53,736 |
| Oct 2, 2025 | 6.59 | 6.70 | 6.55 | 6.64 | 6.64 | 0.61% | 36,943 |
| Oct 1, 2025 | 6.54 | 6.64 | 6.50 | 6.60 | 6.60 | 0.76% | 38,212 |
| Sep 30, 2025 | 6.57 | 6.58 | 6.50 | 6.55 | 6.55 | -0.30% | 39,866 |
| Sep 29, 2025 | 6.68 | 6.68 | 6.40 | 6.57 | 6.57 | -1.65% | 99,280 |
| Sep 26, 2025 | 6.83 | 6.83 | 6.68 | 6.68 | 6.68 | -2.48% | 70,402 |
| Sep 25, 2025 | 7.08 | 7.08 | 6.82 | 6.85 | 6.85 | -3.25% | 101,496 |
| Sep 24, 2025 | 7.08 | 7.12 | 7.01 | 7.08 | 7.08 | - | 15,102 |
| Sep 23, 2025 | 7.08 | 7.16 | 7.03 | 7.08 | 7.08 | -0.14% | 47,780 |
| Sep 22, 2025 | 7.05 | 7.10 | 6.99 | 7.09 | 7.09 | - | 16,260 |
| Sep 19, 2025 | 7.04 | 7.09 | 6.98 | 7.09 | 7.09 | 0.14% | 47,185 |
| Sep 18, 2025 | 7.06 | 7.11 | 7.02 | 7.08 | 7.08 | -0.14% | 21,289 |
| Sep 17, 2025 | 7.03 | 7.10 | 7.00 | 7.09 | 7.09 | -0.56% | 28,758 |
| Sep 16, 2025 | 7.11 | 7.13 | 7.03 | 7.13 | 7.13 | -0.28% | 15,510 |
| Sep 15, 2025 | 7.17 | 7.22 | 7.05 | 7.15 | 7.15 | 0.70% | 41,827 |
| Sep 12, 2025 | 7.06 | 7.13 | 7.00 | 7.10 | 7.10 | 0.14% | 51,715 |
| Sep 11, 2025 | 7.07 | 7.12 | 7.04 | 7.09 | 7.09 | 0.28% | 25,472 |
| Sep 10, 2025 | 7.02 | 7.13 | 7.00 | 7.07 | 7.07 | -0.28% | 26,630 |
| Sep 9, 2025 | 7.02 | 7.14 | 6.95 | 7.09 | 7.09 | 1.00% | 33,453 |
| Sep 8, 2025 | 7.00 | 7.04 | 6.89 | 7.02 | 7.02 | -0.14% | 70,123 |
| Sep 5, 2025 | 7.10 | 7.15 | 6.99 | 7.03 | 7.03 | -1.68% | 46,057 |
| Sep 4, 2025 | 7.10 | 7.15 | 7.00 | 7.15 | 7.15 | - | 61,613 |
| Sep 3, 2025 | 7.03 | 7.15 | 6.99 | 7.15 | 7.15 | 1.27% | 38,044 |
| Sep 2, 2025 | 7.17 | 7.21 | 7.06 | 7.06 | 7.06 | -2.35% | 42,805 |
| Sep 1, 2025 | 7.30 | 7.30 | 7.17 | 7.23 | 7.23 | -0.28% | 26,378 |
| Aug 29, 2025 | 7.20 | 7.27 | 7.17 | 7.25 | 7.25 | -0.28% | 65,693 |
| Aug 28, 2025 | 7.24 | 7.36 | 7.12 | 7.27 | 7.27 | -0.55% | 88,566 |
| Aug 27, 2025 | 7.30 | 7.39 | 7.25 | 7.31 | 7.31 | 0.14% | 44,172 |
| Aug 26, 2025 | 7.23 | 7.31 | 7.11 | 7.30 | 7.30 | 0.97% | 71,616 |
| Aug 25, 2025 | 7.27 | 7.34 | 7.20 | 7.23 | 7.23 | -0.55% | 30,211 |
| Aug 22, 2025 | 7.27 | 7.27 | 7.15 | 7.27 | 7.27 | 0.55% | 45,961 |
| Aug 21, 2025 | 7.16 | 7.28 | 7.12 | 7.23 | 7.23 | -0.41% | 29,323 |
| Aug 20, 2025 | 7.17 | 7.26 | 7.05 | 7.26 | 7.26 | 1.40% | 33,900 |
| Aug 19, 2025 | 7.24 | 7.30 | 7.16 | 7.16 | 7.16 | -1.10% | 45,952 |
| Aug 18, 2025 | 7.31 | 7.46 | 7.15 | 7.24 | 7.24 | -1.50% | 37,744 |
| Aug 14, 2025 | 7.35 | 7.40 | 7.31 | 7.35 | 7.35 | -0.68% | 52,928 |
| Aug 13, 2025 | 7.26 | 7.40 | 7.16 | 7.40 | 7.40 | 1.93% | 80,327 |
| Aug 12, 2025 | 7.25 | 7.36 | 7.18 | 7.26 | 7.26 | -0.14% | 87,892 |
| Aug 11, 2025 | 7.27 | 7.28 | 7.15 | 7.27 | 7.27 | - | 76,796 |
| Aug 8, 2025 | 7.22 | 7.30 | 7.15 | 7.27 | 7.27 | 0.14% | 42,573 |
| Aug 7, 2025 | 7.22 | 7.44 | 7.19 | 7.26 | 7.26 | - | 95,563 |
| Aug 6, 2025 | 7.18 | 7.26 | 7.15 | 7.26 | 7.26 | 0.41% | 56,262 |
| Aug 5, 2025 | 7.17 | 7.28 | 7.14 | 7.23 | 7.23 | 1.26% | 76,002 |
| Aug 4, 2025 | 7.03 | 7.24 | 7.01 | 7.14 | 7.14 | 0.56% | 99,831 |
| Aug 1, 2025 | 7.25 | 7.25 | 7.00 | 7.10 | 7.10 | -3.14% | 126,982 |
| Jul 31, 2025 | 7.49 | 7.49 | 7.30 | 7.33 | 7.33 | -2.14% | 125,815 |
| Jul 30, 2025 | 7.56 | 7.62 | 7.32 | 7.49 | 7.49 | -1.96% | 125,798 |
| Jul 29, 2025 | 7.46 | 7.65 | 7.46 | 7.64 | 7.64 | 1.46% | 214,375 |
| Jul 28, 2025 | 7.27 | 7.65 | 7.24 | 7.53 | 7.53 | 3.58% | 401,700 |
| Jul 25, 2025 | 7.00 | 7.46 | 6.96 | 7.27 | 7.27 | 3.71% | 453,555 |
| Jul 24, 2025 | 6.80 | 7.02 | 6.66 | 7.01 | 7.01 | 4.63% | 394,588 |
| Jul 23, 2025 | 6.27 | 6.86 | 6.27 | 6.70 | 6.70 | 12.42% | 544,811 |
| Jul 22, 2025 | 6.06 | 6.08 | 5.96 | 5.96 | 5.96 | -2.77% | 54,800 |
| Jul 21, 2025 | 6.15 | 6.28 | 6.10 | 6.13 | 6.06 | - | 86,536 |
| Jul 18, 2025 | 5.83 | 6.14 | 5.82 | 6.13 | 6.06 | 5.15% | 280,476 |
| Jul 17, 2025 | 5.81 | 5.87 | 5.80 | 5.83 | 5.76 | 0.34% | 28,046 |