Athens Water Supply and Sewerage Company S.A. (ATH:EYDAP)
Greece
· Delayed Price · Currency is EUR 10.10
-0.10 (-0.98%)
Apr 28, 2026, 5:16 PM EET
ATH:EYDAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.20 | 10.28 | 9.86 | 10.10 | 10.10 | -0.98% | 126,083 |
| Apr 27, 2026 | 9.98 | 10.38 | 9.98 | 10.20 | 10.20 | 2.20% | 62,920 |
| Apr 24, 2026 | 10.04 | 10.22 | 9.98 | 9.98 | 9.98 | -0.80% | 156,710 |
| Apr 23, 2026 | 9.44 | 10.26 | 9.36 | 10.06 | 10.06 | 6.57% | 234,003 |
| Apr 22, 2026 | 9.45 | 9.49 | 9.28 | 9.44 | 9.44 | -0.11% | 44,865 |
| Apr 21, 2026 | 9.34 | 9.50 | 9.22 | 9.45 | 9.45 | 1.94% | 101,893 |
| Apr 20, 2026 | 9.45 | 9.45 | 9.15 | 9.27 | 9.27 | -1.70% | 114,688 |
| Apr 17, 2026 | 9.40 | 9.44 | 9.18 | 9.43 | 9.43 | 0.64% | 78,696 |
| Apr 16, 2026 | 9.39 | 9.41 | 9.20 | 9.37 | 9.37 | 1.52% | 85,206 |
| Apr 15, 2026 | 9.00 | 9.26 | 8.97 | 9.23 | 9.23 | 1.10% | 50,443 |
| Apr 14, 2026 | 9.20 | 9.28 | 8.94 | 9.13 | 9.13 | -0.76% | 111,320 |
| Apr 9, 2026 | 9.35 | 9.43 | 9.13 | 9.20 | 9.20 | -2.13% | 59,901 |
| Apr 8, 2026 | 9.40 | 9.50 | 9.27 | 9.40 | 9.40 | 2.17% | 146,685 |
| Apr 7, 2026 | 9.10 | 9.45 | 9.10 | 9.20 | 9.20 | 0.55% | 94,227 |
| Apr 2, 2026 | 9.04 | 9.28 | 9.02 | 9.15 | 9.15 | -1.82% | 70,486 |
| Apr 1, 2026 | 9.18 | 9.32 | 9.02 | 9.32 | 9.32 | 3.56% | 86,223 |
| Mar 31, 2026 | 8.91 | 9.16 | 8.91 | 9.00 | 9.00 | -0.33% | 127,005 |
| Mar 30, 2026 | 8.80 | 9.04 | 8.66 | 9.03 | 9.03 | 2.61% | 93,923 |
| Mar 27, 2026 | 9.12 | 9.12 | 8.69 | 8.80 | 8.80 | -3.30% | 163,294 |
| Mar 26, 2026 | 9.40 | 9.40 | 9.04 | 9.10 | 9.10 | -3.09% | 171,649 |
| Mar 24, 2026 | 9.29 | 9.56 | 9.14 | 9.39 | 9.39 | 0.97% | 138,496 |
| Mar 23, 2026 | 9.00 | 9.31 | 8.81 | 9.30 | 9.30 | 1.64% | 148,866 |
| Mar 20, 2026 | 9.20 | 9.33 | 9.10 | 9.15 | 9.15 | -0.97% | 240,207 |
| Mar 19, 2026 | 8.81 | 9.38 | 8.66 | 9.24 | 9.24 | 4.88% | 3,180,699 |
| Mar 18, 2026 | 8.73 | 8.82 | 8.66 | 8.81 | 8.81 | 0.69% | 121,795 |
| Mar 17, 2026 | 8.70 | 8.88 | 8.64 | 8.75 | 8.75 | 0.46% | 329,988 |
| Mar 16, 2026 | 8.69 | 8.72 | 8.57 | 8.71 | 8.71 | 0.23% | 69,644 |
| Mar 13, 2026 | 8.50 | 8.71 | 8.50 | 8.69 | 8.69 | 0.58% | 125,544 |
| Mar 12, 2026 | 8.60 | 8.64 | 8.50 | 8.64 | 8.64 | 1.05% | 123,365 |
| Mar 11, 2026 | 8.49 | 8.61 | 8.40 | 8.55 | 8.55 | 1.18% | 257,476 |
| Mar 10, 2026 | 8.45 | 8.72 | 8.44 | 8.45 | 8.45 | 0.12% | 122,164 |
| Mar 9, 2026 | 8.23 | 8.50 | 8.22 | 8.44 | 8.44 | -0.12% | 179,009 |
| Mar 6, 2026 | 8.55 | 8.61 | 8.32 | 8.45 | 8.45 | -2.09% | 380,441 |
| 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 |