Skip to main content
Athens Medical C.S.A. (ATH:IATR)
Greece flag Greece · Delayed Price · Currency is EUR
1.905
-0.005 (-0.26%)
At close: Dec 5, 2025

Athens Medical C.S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.911.921.871.911.91-0.26%1,906
Dec 4, 20251.981.981.891.911.91-1.80%20,053
Dec 3, 20251.901.971.871.951.952.37%12,547
Dec 2, 20251.901.901.851.901.900.80%12,493
Dec 1, 20251.831.891.831.891.890.27%669
Nov 28, 20251.871.891.821.881.880.80%4,811
Nov 27, 20251.871.881.851.871.87-3,690
Nov 26, 20251.871.881.831.871.870.27%5,134
Nov 25, 20251.851.861.821.861.861.92%7,431
Nov 24, 20251.761.841.761.831.831.96%15,025
Nov 21, 20251.781.791.741.791.792.29%24,151
Nov 20, 20251.811.871.751.751.75-4.89%26,012
Nov 19, 20251.851.851.811.841.840.27%2,726
Nov 18, 20251.851.851.801.841.84-2.13%8,480
Nov 17, 20251.871.891.851.881.88-2,684
Nov 14, 20251.881.891.871.881.88-0.79%3,131
Nov 13, 20251.891.921.891.891.890.27%5,680
Nov 12, 20251.901.901.841.891.890.53%6,190
Nov 11, 20251.881.901.831.881.88-0.79%2,051
Nov 10, 20251.881.931.871.891.890.53%1,465
Nov 7, 20251.891.891.821.881.88-5,229
Nov 6, 20251.901.901.861.881.88-1.05%4,365
Nov 5, 20251.881.901.861.901.90-2,613
Nov 4, 20251.871.901.851.901.90-2,502
Nov 3, 20251.891.921.871.901.900.80%6,803
Oct 31, 20251.901.901.781.891.89-0.79%19,264
Oct 30, 20251.921.921.841.901.900.26%6,313
Oct 29, 20251.851.921.851.901.900.80%3,058
Oct 27, 20251.831.881.831.881.880.27%1,489
Oct 24, 20251.891.891.841.881.880.27%1,567
Oct 23, 20251.871.891.851.871.870.27%1,906
Oct 22, 20251.861.871.821.871.870.81%6,339
Oct 21, 20251.841.861.821.851.851.09%4,953
Oct 20, 20251.901.901.811.831.83-1.35%9,702
Oct 17, 20251.841.861.771.861.86-28,147
Oct 16, 20251.911.911.851.861.86-2.37%5,564
Oct 15, 20251.901.901.861.901.900.80%5,099
Oct 14, 20251.921.931.871.891.89-2.33%6,494
Oct 13, 20251.921.931.891.931.93-0.52%7,834
Oct 10, 20251.961.961.891.941.940.52%8,399
Oct 9, 20251.971.971.931.931.93-0.77%5,231
Oct 8, 20251.951.971.901.951.951.57%9,924
Oct 7, 20251.951.991.921.921.92-3.28%9,878
Oct 6, 20251.981.981.931.981.98-8,069
Oct 3, 20252.002.021.971.981.98-10,102
Oct 2, 20251.971.981.871.981.981.80%38,690
Oct 1, 20252.002.001.941.951.95-3.71%82,576
Sep 30, 20252.082.132.022.022.02-3.35%22,288
Sep 29, 20252.112.172.062.092.090.48%37,121
Sep 26, 20252.202.202.052.082.08-2.35%11,233
Sep 25, 20252.162.192.122.132.13-3.18%7,248
Sep 24, 20252.212.212.182.202.20-49,319
Sep 23, 20252.202.232.202.202.20-66,184
Sep 22, 20252.222.252.202.202.20-39,443
Sep 19, 20252.282.282.202.202.20-1.79%11,468
Sep 18, 20252.222.262.212.242.241.82%16,292
Sep 17, 20252.122.222.122.202.202.33%25,872
Sep 16, 20252.102.162.062.152.154.37%61,146
Sep 15, 20252.112.132.062.062.06-0.96%2,323
Sep 12, 20252.072.102.022.082.082.46%7,949
Sep 11, 20252.072.072.042.032.03-213
Sep 10, 20252.022.061.982.032.03-21,906
Sep 9, 20252.082.082.022.032.03-1.93%6,064
Sep 8, 20252.092.092.022.072.07-0.96%7,297
Sep 5, 20252.072.112.022.092.090.48%7,051
Sep 4, 20252.122.122.042.082.08-0.48%9,949
Sep 3, 20252.092.102.042.092.090.48%16,645
Sep 2, 20252.202.202.062.082.08-3.70%10,981
Sep 1, 20252.302.302.142.162.16-4.42%33,556
Aug 29, 20252.122.352.122.262.263.67%2,359,851
Aug 28, 20252.132.202.072.182.182.35%239,748
Aug 27, 20252.232.232.122.132.13-1.84%11,414
Aug 26, 20252.152.202.122.172.17-11,769
Aug 25, 20252.222.252.172.172.17-2.25%37,228
Aug 22, 20252.222.262.212.222.22-1,285
Aug 21, 20252.202.282.202.222.22-0.45%11,145
Aug 20, 20252.242.282.202.232.23-1.33%4,495
Aug 19, 20252.322.322.252.262.26-1.74%13,372
Aug 18, 20252.252.302.172.302.302.22%28,853
Aug 14, 20252.162.252.112.252.256.13%58,320
Aug 13, 20252.102.132.072.122.12-0.47%7,917
Aug 12, 20252.152.152.102.132.13-0.93%9,442
Aug 11, 20252.082.182.072.152.153.86%61,365
Aug 8, 20252.002.071.982.072.071.47%18,426
Aug 7, 20251.972.051.972.042.040.99%7,440
Aug 6, 20252.042.041.962.022.02-14,439
Aug 5, 20252.022.021.972.022.021.25%7,663
Aug 4, 20252.032.031.962.002.000.25%2,313
Aug 1, 20252.052.051.961.991.99-2.45%26,782
Jul 31, 20252.032.062.002.042.041.49%21,181
Jul 30, 20252.052.051.992.012.01-0.99%22,350
Jul 29, 20251.982.031.952.032.031.50%22,900
Jul 28, 20251.952.051.912.002.004.71%111,202
Jul 25, 20251.881.941.871.911.911.06%23,175
Jul 24, 20251.931.941.871.891.89-14,709
Jul 23, 20251.821.901.821.891.895.00%28,230
Jul 22, 20251.861.861.801.801.80-1.91%4,272
Jul 21, 20251.741.851.741.841.842.51%18,343
Jul 18, 20251.761.801.721.791.792.87%16,291
Jul 17, 20251.741.771.721.741.740.29%17,409