Skip to main content
Hellenic Telecommunications Organization S.A. (ATH:HTO)
Greece flag Greece · Delayed Price · Currency is EUR
16.42
+0.24 (1.48%)
At close: Mar 4, 2026

ATH:HTO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202616.1616.8216.1516.4216.421.48%731,856
Mar 3, 202617.0517.1816.1016.1816.18-6.47%762,340
Mar 2, 202617.0517.3317.0017.3017.30-1.14%571,916
Feb 27, 202617.5117.7117.1917.5017.50-0.91%970,093
Feb 26, 202617.7018.1017.5017.6617.66-1.83%1,003,314
Feb 25, 202617.5018.0417.4517.9917.992.22%1,005,346
Feb 24, 202617.0817.6017.0017.6017.604.27%951,355
Feb 20, 202616.8216.9816.6216.8816.88-0.88%523,273
Feb 19, 202616.9817.1216.8317.0317.03-0.41%390,800
Feb 18, 202616.9917.1016.8517.1017.100.71%486,576
Feb 17, 202616.8217.0516.7916.9816.980.35%1,124,869
Feb 16, 202616.8617.0116.8116.9216.92-0.41%482,208
Feb 13, 202616.6617.0416.6616.9916.990.83%926,199
Feb 12, 202616.6716.8516.6216.8516.851.20%237,238
Feb 11, 202616.4516.6516.2816.6516.651.52%591,166
Feb 10, 202616.2416.4516.2116.4016.400.06%437,557
Feb 9, 202616.2716.4416.1416.3916.390.24%465,887
Feb 6, 202616.1016.3516.0616.3516.350.49%690,094
Feb 5, 202616.3616.3616.0316.2716.27-1.15%386,797
Feb 4, 202616.1816.4616.1316.4616.461.73%500,587
Feb 3, 202616.1816.2716.0016.1816.18-0.12%671,700
Feb 2, 202615.7516.2315.7216.2016.202.73%816,959
Jan 30, 202615.8715.8715.7115.7715.77-0.63%1,055,689
Jan 29, 202615.9315.9815.7715.8715.87-0.38%1,895,236
Jan 28, 202615.8915.9615.3815.9315.930.82%1,311,949
Jan 27, 202616.1416.3115.7515.8015.80-2.11%1,313,040
Jan 26, 202616.4016.4016.1116.1416.14-1.59%353,610
Jan 23, 202616.3116.4916.2216.4016.400.49%337,202
Jan 22, 202616.3016.4016.2116.3216.320.74%383,071
Jan 21, 202616.3016.4116.1516.2016.20-0.61%461,084
Jan 20, 202616.5016.5516.2016.3016.30-1.21%279,859
Jan 19, 202616.5616.6916.5016.5016.50-1.73%182,109
Jan 16, 202616.9216.9216.5316.7916.79-1.18%407,998
Jan 15, 202616.5716.9916.5016.9916.992.60%421,093
Jan 14, 202616.7816.9216.5616.5616.56-1.72%323,953
Jan 13, 202616.8816.9916.7616.8516.85-0.18%454,952
Jan 12, 202616.9617.0116.7116.8816.88-0.65%305,507
Jan 9, 202617.0217.0616.9116.9916.99-285,959
Jan 8, 202616.9516.9916.8116.9916.990.41%430,498
Jan 7, 202616.7416.9616.5516.9216.921.08%422,735
Jan 5, 202616.8016.8816.6816.7416.74-0.36%301,002
Jan 2, 202616.9816.9816.7616.8016.80-0.36%179,634
Dec 31, 202516.9516.9716.7616.8616.86-0.53%138,770
Dec 30, 202516.9416.9816.8016.9516.950.18%144,038
Dec 29, 202516.7316.9416.7316.9216.920.12%85,218
Dec 23, 202516.8016.9616.8016.9016.900.18%144,568
Dec 22, 202516.7216.9416.6816.8716.870.90%362,827
Dec 19, 202516.8316.9016.7216.7216.62-0.65%766,361
Dec 18, 202516.6917.0316.6916.8316.730.24%332,875
Dec 17, 202516.9516.9816.5516.7916.69-0.94%553,928
Dec 16, 202517.0017.0916.8216.9516.85-0.64%678,706
Dec 15, 202517.1217.2617.0617.0616.96-0.70%342,463
Dec 12, 202517.2017.2517.1717.1817.08-0.12%273,864
Dec 11, 202517.1217.2517.1217.2017.100.12%469,297
Dec 10, 202517.2017.2417.1117.1817.08-0.12%354,383
Dec 9, 202517.4017.4517.2017.2017.10-0.75%248,733
Dec 8, 202517.3017.4517.3017.3317.22-0.46%312,069
Dec 5, 202517.2917.4517.2417.4117.300.29%328,359
Dec 4, 202517.3117.5917.3117.3617.25-0.29%207,764
Dec 3, 202517.4117.4217.2817.4117.30-0.51%369,001
Dec 2, 202517.3117.5617.3117.5017.391.10%461,246
Dec 1, 202517.1817.3117.1117.3117.201.17%262,085
Nov 28, 202517.2017.3317.0617.1117.01-1.27%200,059
Nov 27, 202517.1617.4117.1617.3317.22-0.23%68,073
Nov 26, 202517.2617.4017.1517.3717.26-0.17%187,001
Nov 25, 202517.2817.4017.1217.4017.290.75%168,329
Nov 24, 202517.1217.2717.0517.2717.160.88%920,122
Nov 21, 202517.0017.1616.7717.1217.020.18%1,034,634
Nov 20, 202516.7017.0916.6617.0916.992.34%506,009
Nov 19, 202516.7416.8816.6316.7016.60-0.24%483,217
Nov 18, 202516.8216.8216.6116.7416.64-0.48%184,216
Nov 17, 202516.8816.9416.6116.8216.721.20%200,117
Nov 14, 202516.4016.8316.3116.6216.521.34%265,703
Nov 13, 202516.9416.9416.4016.4016.30-3.02%234,405
Nov 12, 202516.7016.9416.5816.9116.811.68%345,780
Nov 11, 202516.4016.6716.4016.6316.531.40%119,043
Nov 10, 202516.3216.6516.3216.4016.300.49%224,116
Nov 7, 202516.2316.4316.2316.3216.220.49%185,501
Nov 6, 202516.2216.4916.2216.2416.14-0.55%242,740
Nov 5, 202516.3716.5216.2716.3316.23-1.33%287,612
Nov 4, 202516.1216.6016.1216.5516.451.66%394,092
Nov 3, 202516.1716.4716.1616.2816.18-0.18%173,439
Oct 31, 202516.2016.5016.1616.3116.21-0.55%339,858
Oct 30, 202516.3916.5816.2716.4016.300.68%453,296
Oct 29, 202516.1016.3216.0416.2916.191.69%546,201
Oct 27, 202516.0016.1215.9016.0215.920.12%235,373
Oct 24, 202516.0116.1415.8416.0015.900.25%360,159
Oct 23, 202515.8015.9615.6415.9615.860.95%390,348
Oct 22, 202515.6015.8715.5515.8115.712.00%300,092
Oct 21, 202515.9115.9115.5015.5015.41-2.21%380,843
Oct 20, 202515.6215.8715.6215.8515.751.47%228,152
Oct 17, 202515.6315.8115.4315.6215.52-0.70%330,372
Oct 16, 202515.8616.0115.6115.7315.630.13%405,056
Oct 15, 202515.7915.9715.6715.7115.61-0.51%472,132
Oct 14, 202515.8616.1215.7915.7915.69-0.44%302,954
Oct 13, 202516.0716.2315.8615.8615.76-1.18%289,207
Oct 10, 202515.8016.1415.7616.0515.951.84%385,867
Oct 9, 202515.9016.0015.7015.7615.66-0.88%299,561
Oct 8, 202515.8516.0115.7815.9015.800.32%354,572
Oct 7, 202515.7516.0015.7515.8515.750.70%327,395