Skip to main content
Hellenic Telecommunications Organization S.A. (ATH:HTO)
Greece flag Greece · Delayed Price · Currency is EUR
18.30
-0.01 (-0.05%)
Apr 28, 2026, 5:16 PM EET

ATH:HTO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.2518.6418.1618.3018.30-0.05%423,194
Apr 27, 202618.2518.4518.2518.3118.310.05%246,818
Apr 24, 202618.0318.3618.0318.3018.300.77%356,659
Apr 23, 202618.0718.3618.0718.1618.16-0.66%413,307
Apr 22, 202618.4018.5018.2518.2818.28-0.11%363,360
Apr 21, 202617.8118.5017.8118.3018.302.41%415,500
Apr 20, 202617.8118.2017.4017.8717.87-0.28%437,866
Apr 17, 202618.2218.2417.8017.9217.92-1.54%470,144
Apr 16, 202618.1518.2017.9918.2018.200.11%464,613
Apr 15, 202617.9318.1817.9318.1818.180.44%450,844
Apr 14, 202618.1918.1917.8718.1018.101.12%698,402
Apr 9, 202617.5017.9017.4917.9017.900.67%424,754
Apr 8, 202617.5517.8117.4717.7817.782.77%454,846
Apr 7, 202617.3317.5517.1017.3017.30-0.97%457,238
Apr 2, 202616.8017.4716.8017.4717.471.22%597,637
Apr 1, 202616.6817.2616.6417.2617.265.76%617,230
Mar 31, 202616.4216.5516.2216.3216.32-1.09%527,460
Mar 30, 202616.5716.6316.3116.5016.500.79%301,161
Mar 27, 202616.5516.5516.2516.3716.37-1.09%212,879
Mar 26, 202616.6716.6716.3916.5516.550.30%653,760
Mar 24, 202616.5416.6916.4216.5016.50-0.24%413,146
Mar 23, 202616.4016.8416.1316.5416.540.36%710,101
Mar 20, 202616.8916.9316.4816.4816.48-1.26%1,163,275
Mar 19, 202617.0017.0116.6916.6916.69-1.94%470,510
Mar 18, 202617.4817.5617.0217.0217.02-1.73%1,044,197
Mar 17, 202617.2617.5417.2617.3217.32-1.03%247,729
Mar 16, 202617.3117.5717.2817.5017.500.69%204,406
Mar 13, 202617.1517.4016.8817.3817.382.06%180,951
Mar 12, 202617.4517.4516.9517.0317.03-2.69%526,349
Mar 11, 202616.9917.5816.8117.5017.503.55%665,430
Mar 10, 202616.7917.0416.6616.9016.901.87%377,580
Mar 9, 202616.4416.9016.2116.5916.59-0.48%776,533
Mar 6, 202616.6016.9016.5516.6716.670.85%581,053
Mar 5, 202616.4216.5916.4216.5316.530.67%901,138
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