Athens Water Supply and Sewerage Company S.A. (ATH:EYDAP)
Greece
· Delayed Price · Currency is EUR 8.40
-0.23 (-2.67%)
Mar 6, 2026, 2:15 PM EET
ATH:EYDAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.55 | 8.61 | 8.52 | 8.53 | - | -1.16% | 36,054 |
| Mar 5, 2026 | 8.55 | 8.70 | 8.44 | 8.63 | 8.63 | 0.94% | 199,895 |
| Mar 4, 2026 | 7.90 | 8.58 | 7.89 | 8.55 | 8.55 | 16.96% | 894,203 |
| Mar 3, 2026 | 7.85 | 7.85 | 7.31 | 7.31 | 7.31 | -6.88% | 10,481,587 |
| Mar 2, 2026 | 7.60 | 7.90 | 7.51 | 7.85 | 7.85 | 0.13% | 196,706 |
| Feb 27, 2026 | 7.97 | 7.97 | 7.81 | 7.84 | 7.84 | -1.38% | 261,906 |
| Feb 26, 2026 | 7.90 | 7.95 | 7.67 | 7.95 | 7.95 | -0.38% | 233,878 |
| Feb 25, 2026 | 7.86 | 7.99 | 7.86 | 7.98 | 7.98 | 0.50% | 35,280 |
| Feb 24, 2026 | 7.81 | 8.06 | 7.81 | 7.94 | 7.94 | -0.75% | 134,471 |
| Feb 20, 2026 | 7.80 | 8.02 | 7.80 | 8.00 | 8.00 | 1.27% | 197,421 |
| Feb 19, 2026 | 7.96 | 7.96 | 7.65 | 7.90 | 7.90 | -0.75% | 101,478 |
| Feb 18, 2026 | 7.94 | 8.15 | 7.87 | 7.96 | 7.96 | 0.25% | 258,215 |
| Feb 17, 2026 | 7.60 | 7.94 | 7.60 | 7.94 | 7.94 | 4.47% | 259,771 |
| Feb 16, 2026 | 7.65 | 7.79 | 7.52 | 7.60 | 7.60 | -0.65% | 55,766 |
| Feb 13, 2026 | 7.86 | 8.06 | 7.65 | 7.65 | 7.65 | -2.05% | 335,389 |
| Feb 12, 2026 | 7.16 | 7.81 | 7.16 | 7.81 | 7.81 | 9.08% | 287,488 |
| Feb 11, 2026 | 7.30 | 7.33 | 7.16 | 7.16 | 7.16 | -2.05% | 41,843 |
| Feb 10, 2026 | 7.32 | 7.37 | 7.27 | 7.31 | 7.31 | -0.54% | 17,267 |
| Feb 9, 2026 | 7.25 | 7.61 | 7.24 | 7.35 | 7.35 | 0.27% | 80,052 |
| Feb 6, 2026 | 7.29 | 7.33 | 7.15 | 7.33 | 7.33 | 0.41% | 67,383 |
| Feb 5, 2026 | 7.12 | 7.32 | 7.12 | 7.30 | 7.30 | 1.25% | 44,711 |
| Feb 4, 2026 | 7.03 | 7.21 | 7.02 | 7.21 | 7.21 | 1.98% | 47,309 |
| Feb 3, 2026 | 7.10 | 7.20 | 7.07 | 7.07 | 7.07 | -1.12% | 77,525 |
| Feb 2, 2026 | 7.20 | 7.20 | 7.07 | 7.15 | 7.15 | -0.69% | 85,915 |
| Jan 30, 2026 | 7.13 | 7.24 | 7.13 | 7.20 | 7.20 | 0.42% | 74,576 |
| Jan 29, 2026 | 7.27 | 7.40 | 7.16 | 7.17 | 7.17 | -0.42% | 117,041 |
| Jan 28, 2026 | 7.25 | 7.28 | 7.14 | 7.20 | 7.20 | -1.10% | 202,726 |
| Jan 27, 2026 | 7.35 | 7.40 | 7.20 | 7.28 | 7.28 | -0.95% | 47,563 |
| Jan 26, 2026 | 7.39 | 7.39 | 7.28 | 7.35 | 7.35 | - | 17,841 |
| Jan 23, 2026 | 7.38 | 7.40 | 7.30 | 7.35 | 7.35 | -0.41% | 38,579 |
| Jan 22, 2026 | 7.35 | 7.39 | 7.29 | 7.38 | 7.38 | 0.41% | 22,789 |
| Jan 21, 2026 | 7.30 | 7.38 | 7.19 | 7.35 | 7.35 | 0.68% | 34,637 |
| Jan 20, 2026 | 7.27 | 7.35 | 7.19 | 7.30 | 7.30 | -1.35% | 90,926 |
| Jan 19, 2026 | 7.28 | 7.40 | 7.28 | 7.40 | 7.40 | -0.67% | 24,340 |
| Jan 16, 2026 | 7.50 | 7.50 | 7.30 | 7.45 | 7.45 | - | 51,110 |
| Jan 15, 2026 | 7.50 | 7.50 | 7.38 | 7.45 | 7.45 | 0.13% | 28,990 |
| Jan 14, 2026 | 7.41 | 7.45 | 7.36 | 7.44 | 7.44 | - | 88,517 |
| Jan 13, 2026 | 7.47 | 7.49 | 7.36 | 7.44 | 7.44 | -0.40% | 56,512 |
| Jan 12, 2026 | 7.45 | 7.50 | 7.38 | 7.47 | 7.47 | -1.06% | 99,280 |
| Jan 9, 2026 | 7.60 | 7.63 | 7.46 | 7.55 | 7.55 | -0.66% | 58,679 |
| Jan 8, 2026 | 7.65 | 7.65 | 7.53 | 7.60 | 7.60 | -0.26% | 103,614 |
| Jan 7, 2026 | 7.71 | 7.76 | 7.54 | 7.62 | 7.62 | -2.18% | 89,130 |
| Jan 5, 2026 | 7.77 | 7.83 | 7.71 | 7.79 | 7.79 | -0.89% | 88,095 |
| Jan 2, 2026 | 7.90 | 7.99 | 7.80 | 7.86 | 7.86 | - | 27,687 |
| Dec 31, 2025 | 7.79 | 7.93 | 7.78 | 7.86 | 7.86 | 0.90% | 60,303 |
| Dec 30, 2025 | 7.78 | 7.79 | 7.69 | 7.79 | 7.79 | 0.13% | 22,054 |
| Dec 29, 2025 | 7.78 | 7.78 | 7.56 | 7.78 | 7.78 | 1.43% | 24,684 |
| Dec 23, 2025 | 7.80 | 7.80 | 7.66 | 7.67 | 7.67 | -1.29% | 38,303 |
| Dec 22, 2025 | 7.74 | 7.88 | 7.69 | 7.77 | 7.77 | -0.64% | 35,018 |
| Dec 19, 2025 | 7.75 | 7.83 | 7.65 | 7.82 | 7.82 | 0.90% | 62,174 |
| Dec 18, 2025 | 7.70 | 7.87 | 7.70 | 7.75 | 7.75 | 0.13% | 74,115 |
| Dec 17, 2025 | 7.77 | 7.77 | 7.63 | 7.74 | 7.74 | -0.13% | 35,470 |
| Dec 16, 2025 | 7.72 | 7.90 | 7.64 | 7.75 | 7.75 | -0.26% | 64,200 |
| Dec 15, 2025 | 7.75 | 7.94 | 7.64 | 7.77 | 7.77 | 0.26% | 88,597 |
| Dec 12, 2025 | 7.41 | 7.75 | 7.41 | 7.75 | 7.75 | 3.89% | 205,321 |
| Dec 11, 2025 | 7.36 | 7.46 | 7.36 | 7.46 | 7.46 | 0.40% | 58,379 |
| Dec 10, 2025 | 7.43 | 7.43 | 7.32 | 7.43 | 7.43 | - | 49,289 |
| Dec 9, 2025 | 7.43 | 7.47 | 7.35 | 7.43 | 7.43 | - | 61,303 |
| Dec 8, 2025 | 7.40 | 7.43 | 7.34 | 7.43 | 7.43 | 0.41% | 67,634 |
| 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 |