Hellenic Telecommunications Organization S.A. (ATH:HTO)
Greece
· Delayed Price · Currency is EUR 17.41
+0.05 (0.29%)
At close: Dec 5, 2025
ATH:HTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.29 | 17.45 | 17.24 | 17.41 | 17.41 | 0.29% | 328,359 |
| Dec 4, 2025 | 17.31 | 17.59 | 17.31 | 17.36 | 17.36 | -0.29% | 207,764 |
| Dec 3, 2025 | 17.41 | 17.42 | 17.28 | 17.41 | 17.41 | -0.51% | 369,001 |
| Dec 2, 2025 | 17.31 | 17.56 | 17.31 | 17.50 | 17.50 | 1.10% | 461,246 |
| Dec 1, 2025 | 17.18 | 17.31 | 17.11 | 17.31 | 17.31 | 1.17% | 262,085 |
| Nov 28, 2025 | 17.20 | 17.33 | 17.06 | 17.11 | 17.11 | -1.27% | 200,059 |
| Nov 27, 2025 | 17.16 | 17.41 | 17.16 | 17.33 | 17.33 | -0.23% | 68,073 |
| Nov 26, 2025 | 17.26 | 17.40 | 17.15 | 17.37 | 17.37 | -0.17% | 187,001 |
| Nov 25, 2025 | 17.28 | 17.40 | 17.12 | 17.40 | 17.40 | 0.75% | 168,329 |
| Nov 24, 2025 | 17.12 | 17.27 | 17.05 | 17.27 | 17.27 | 0.88% | 920,122 |
| Nov 21, 2025 | 17.00 | 17.16 | 16.77 | 17.12 | 17.12 | 0.18% | 1,034,634 |
| Nov 20, 2025 | 16.70 | 17.09 | 16.66 | 17.09 | 17.09 | 2.34% | 506,009 |
| Nov 19, 2025 | 16.74 | 16.88 | 16.63 | 16.70 | 16.70 | -0.24% | 483,217 |
| Nov 18, 2025 | 16.82 | 16.82 | 16.61 | 16.74 | 16.74 | -0.48% | 184,216 |
| Nov 17, 2025 | 16.88 | 16.94 | 16.61 | 16.82 | 16.82 | 1.20% | 200,117 |
| Nov 14, 2025 | 16.40 | 16.83 | 16.31 | 16.62 | 16.62 | 1.34% | 265,703 |
| Nov 13, 2025 | 16.94 | 16.94 | 16.40 | 16.40 | 16.40 | -3.02% | 234,405 |
| Nov 12, 2025 | 16.70 | 16.94 | 16.58 | 16.91 | 16.91 | 1.68% | 345,780 |
| Nov 11, 2025 | 16.40 | 16.67 | 16.40 | 16.63 | 16.63 | 1.40% | 119,043 |
| Nov 10, 2025 | 16.32 | 16.65 | 16.32 | 16.40 | 16.40 | 0.49% | 224,116 |
| Nov 7, 2025 | 16.23 | 16.43 | 16.23 | 16.32 | 16.32 | 0.49% | 185,501 |
| Nov 6, 2025 | 16.22 | 16.49 | 16.22 | 16.24 | 16.24 | -0.55% | 242,740 |
| Nov 5, 2025 | 16.37 | 16.52 | 16.27 | 16.33 | 16.33 | -1.33% | 287,612 |
| Nov 4, 2025 | 16.12 | 16.60 | 16.12 | 16.55 | 16.55 | 1.66% | 394,092 |
| Nov 3, 2025 | 16.17 | 16.47 | 16.16 | 16.28 | 16.28 | -0.18% | 173,439 |
| Oct 31, 2025 | 16.20 | 16.50 | 16.16 | 16.31 | 16.31 | -0.55% | 339,858 |
| Oct 30, 2025 | 16.39 | 16.58 | 16.27 | 16.40 | 16.40 | 0.68% | 453,296 |
| Oct 29, 2025 | 16.10 | 16.32 | 16.04 | 16.29 | 16.29 | 1.69% | 546,201 |
| Oct 27, 2025 | 16.00 | 16.12 | 15.90 | 16.02 | 16.02 | 0.12% | 235,373 |
| Oct 24, 2025 | 16.01 | 16.14 | 15.84 | 16.00 | 16.00 | 0.25% | 360,159 |
| Oct 23, 2025 | 15.80 | 15.96 | 15.64 | 15.96 | 15.96 | 0.95% | 390,348 |
| Oct 22, 2025 | 15.60 | 15.87 | 15.55 | 15.81 | 15.81 | 2.00% | 300,092 |
| Oct 21, 2025 | 15.91 | 15.91 | 15.50 | 15.50 | 15.50 | -2.21% | 380,843 |
| Oct 20, 2025 | 15.62 | 15.87 | 15.62 | 15.85 | 15.85 | 1.47% | 228,152 |
| Oct 17, 2025 | 15.63 | 15.81 | 15.43 | 15.62 | 15.62 | -0.70% | 330,372 |
| Oct 16, 2025 | 15.86 | 16.01 | 15.61 | 15.73 | 15.73 | 0.13% | 405,056 |
| Oct 15, 2025 | 15.79 | 15.97 | 15.67 | 15.71 | 15.71 | -0.51% | 472,132 |
| Oct 14, 2025 | 15.86 | 16.12 | 15.79 | 15.79 | 15.79 | -0.44% | 302,954 |
| Oct 13, 2025 | 16.07 | 16.23 | 15.86 | 15.86 | 15.86 | -1.18% | 289,207 |
| Oct 10, 2025 | 15.80 | 16.14 | 15.76 | 16.05 | 16.05 | 1.84% | 385,867 |
| Oct 9, 2025 | 15.90 | 16.00 | 15.70 | 15.76 | 15.76 | -0.88% | 299,561 |
| Oct 8, 2025 | 15.85 | 16.01 | 15.78 | 15.90 | 15.90 | 0.32% | 354,572 |
| Oct 7, 2025 | 15.75 | 16.00 | 15.75 | 15.85 | 15.85 | 0.70% | 327,395 |
| Oct 6, 2025 | 15.93 | 16.14 | 15.74 | 15.74 | 15.74 | -1.19% | 431,946 |
| Oct 3, 2025 | 16.11 | 16.14 | 15.93 | 15.93 | 15.93 | -0.19% | 445,881 |
| Oct 2, 2025 | 16.23 | 16.35 | 15.96 | 15.96 | 15.96 | -1.66% | 383,985 |
| Oct 1, 2025 | 16.17 | 16.43 | 16.11 | 16.23 | 16.23 | 0.68% | 330,192 |
| Sep 30, 2025 | 16.11 | 16.28 | 16.07 | 16.12 | 16.12 | -0.25% | 367,271 |
| Sep 29, 2025 | 16.13 | 16.32 | 16.12 | 16.16 | 16.16 | -0.25% | 296,656 |
| Sep 26, 2025 | 16.32 | 16.45 | 16.20 | 16.20 | 16.20 | -1.16% | 339,910 |
| Sep 25, 2025 | 16.36 | 16.55 | 16.29 | 16.39 | 16.39 | -0.55% | 486,494 |
| Sep 24, 2025 | 16.61 | 16.77 | 16.31 | 16.48 | 16.48 | -1.20% | 364,930 |
| Sep 23, 2025 | 16.70 | 16.87 | 16.66 | 16.68 | 16.68 | -0.12% | 268,453 |
| Sep 22, 2025 | 16.76 | 16.88 | 16.67 | 16.70 | 16.70 | 0.24% | 240,026 |
| Sep 19, 2025 | 16.90 | 16.97 | 16.66 | 16.66 | 16.66 | -1.30% | 939,263 |
| Sep 18, 2025 | 16.63 | 16.91 | 16.63 | 16.88 | 16.88 | 0.90% | 293,161 |
| Sep 17, 2025 | 16.69 | 16.82 | 16.46 | 16.73 | 16.73 | -0.48% | 332,940 |
| Sep 16, 2025 | 16.85 | 16.93 | 16.69 | 16.81 | 16.81 | -0.06% | 366,032 |
| Sep 15, 2025 | 16.83 | 16.87 | 16.66 | 16.82 | 16.82 | -0.65% | 278,327 |
| Sep 12, 2025 | 16.60 | 16.97 | 16.48 | 16.93 | 16.93 | 1.99% | 339,468 |
| Sep 11, 2025 | 16.44 | 16.64 | 16.41 | 16.60 | 16.60 | 0.91% | 325,238 |
| Sep 10, 2025 | 16.16 | 16.45 | 16.16 | 16.45 | 16.45 | 1.54% | 290,832 |
| Sep 9, 2025 | 16.18 | 16.30 | 16.11 | 16.20 | 16.20 | 0.12% | 249,079 |
| Sep 8, 2025 | 16.30 | 16.32 | 16.13 | 16.18 | 16.18 | -0.68% | 288,147 |
| Sep 5, 2025 | 16.18 | 16.29 | 16.09 | 16.29 | 16.29 | 0.68% | 225,826 |
| Sep 4, 2025 | 16.02 | 16.18 | 16.02 | 16.18 | 16.18 | 0.75% | 168,242 |
| Sep 3, 2025 | 15.84 | 16.14 | 15.84 | 16.06 | 16.06 | 1.39% | 302,483 |
| Sep 2, 2025 | 16.04 | 16.07 | 15.84 | 15.84 | 15.84 | -1.25% | 303,902 |
| Sep 1, 2025 | 15.90 | 16.10 | 15.90 | 16.04 | 16.04 | 0.88% | 188,926 |
| Aug 29, 2025 | 16.03 | 16.14 | 15.90 | 15.90 | 15.90 | -0.93% | 301,997 |
| Aug 28, 2025 | 16.18 | 16.28 | 16.02 | 16.05 | 16.05 | -1.47% | 301,473 |
| Aug 27, 2025 | 16.22 | 16.29 | 16.00 | 16.29 | 16.29 | 1.37% | 294,106 |
| Aug 26, 2025 | 16.10 | 16.25 | 16.05 | 16.07 | 16.07 | -0.80% | 773,761 |
| Aug 25, 2025 | 16.16 | 16.35 | 16.16 | 16.20 | 16.20 | -0.55% | 261,351 |
| Aug 22, 2025 | 16.35 | 16.38 | 16.22 | 16.29 | 16.29 | -0.18% | 213,440 |
| Aug 21, 2025 | 16.26 | 16.38 | 16.26 | 16.32 | 16.32 | -0.18% | 190,707 |
| Aug 20, 2025 | 16.31 | 16.38 | 16.16 | 16.35 | 16.35 | 0.25% | 298,184 |
| Aug 19, 2025 | 16.05 | 16.34 | 16.05 | 16.31 | 16.31 | 1.56% | 331,086 |
| Aug 18, 2025 | 15.99 | 16.10 | 15.95 | 16.06 | 16.06 | 0.44% | 377,046 |
| Aug 14, 2025 | 16.20 | 16.20 | 15.91 | 15.99 | 15.99 | -1.30% | 336,836 |
| Aug 13, 2025 | 16.20 | 16.26 | 16.10 | 16.20 | 16.20 | 0.06% | 289,244 |
| Aug 12, 2025 | 16.15 | 16.25 | 16.04 | 16.19 | 16.19 | 0.31% | 229,642 |
| Aug 11, 2025 | 15.82 | 16.15 | 15.76 | 16.14 | 16.14 | 1.25% | 309,242 |
| Aug 8, 2025 | 15.81 | 15.95 | 15.79 | 15.94 | 15.94 | 0.82% | 162,412 |
| Aug 7, 2025 | 15.94 | 15.94 | 15.68 | 15.81 | 15.81 | -0.44% | 364,729 |
| Aug 6, 2025 | 16.00 | 16.03 | 15.86 | 15.88 | 15.88 | -0.87% | 314,506 |
| Aug 5, 2025 | 15.72 | 16.07 | 15.72 | 16.02 | 16.02 | 1.91% | 273,824 |
| Aug 4, 2025 | 15.56 | 15.84 | 15.56 | 15.72 | 15.72 | 1.03% | 203,126 |
| Aug 1, 2025 | 15.80 | 15.84 | 15.56 | 15.56 | 15.56 | -2.14% | 228,807 |
| Jul 31, 2025 | 15.64 | 15.91 | 15.64 | 15.90 | 15.90 | 1.66% | 1,012,306 |
| Jul 30, 2025 | 15.85 | 15.89 | 15.64 | 15.64 | 15.64 | -0.57% | 243,061 |
| Jul 29, 2025 | 15.39 | 15.95 | 15.32 | 15.73 | 15.73 | 2.21% | 615,571 |
| Jul 28, 2025 | 15.50 | 15.55 | 15.31 | 15.39 | 15.39 | 0.46% | 238,026 |
| Jul 25, 2025 | 15.25 | 15.50 | 15.21 | 15.32 | 15.32 | 0.46% | 239,170 |
| Jul 24, 2025 | 15.39 | 15.48 | 15.25 | 15.25 | 15.25 | -1.17% | 225,058 |
| Jul 23, 2025 | 15.23 | 15.46 | 15.23 | 15.43 | 15.43 | 1.31% | 220,271 |
| Jul 22, 2025 | 15.31 | 15.43 | 15.17 | 15.23 | 15.23 | -0.52% | 589,271 |
| Jul 21, 2025 | 15.52 | 15.56 | 15.23 | 15.31 | 15.31 | -1.35% | 235,664 |
| Jul 18, 2025 | 15.48 | 15.58 | 15.44 | 15.52 | 15.52 | 0.26% | 246,728 |
| Jul 17, 2025 | 15.32 | 15.60 | 15.31 | 15.48 | 15.48 | 1.57% | 513,745 |