Skip to main content
Athens Medical C.S.A. (ATH:IATR)
Greece flag Greece · Delayed Price · Currency is EUR
1.675
-0.035 (-2.05%)
At close: Mar 6, 2026

Athens Medical C.S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.751.751.601.681.68-2.05%14,976
Mar 5, 20261.731.751.671.711.711.18%6,103
Mar 4, 20261.721.761.681.691.690.30%62,518
Mar 3, 20261.741.741.651.691.69-6.13%36,361
Mar 2, 20261.821.851.781.801.80-4.01%12,514
Feb 27, 20261.931.931.851.871.87-1.58%3,295
Feb 26, 20261.871.911.871.901.900.80%1,891
Feb 25, 20261.891.901.861.891.890.27%8,149
Feb 24, 20261.891.901.861.881.88-1.05%3,479
Feb 20, 20261.901.901.891.901.900.53%866
Feb 19, 20261.931.931.851.891.89-0.53%9,933
Feb 18, 20261.931.931.871.901.900.26%12,183
Feb 17, 20261.911.911.861.901.90-1,396
Feb 16, 20261.891.931.871.901.90-0.26%4,085
Feb 13, 20261.901.941.871.901.90-1.55%2,467
Feb 12, 20261.941.941.901.931.931.31%1,824
Feb 11, 20261.941.961.891.911.91-1.80%5,023
Feb 10, 20261.941.981.881.941.942.37%4,724
Feb 9, 20261.941.961.901.901.90-3.32%20,812
Feb 6, 20261.981.981.911.961.96-0.76%6,471
Feb 5, 20261.941.981.931.981.98-0.50%4,877
Feb 4, 20261.982.001.941.991.990.76%26,735
Feb 3, 20261.941.971.931.971.972.07%5,629
Feb 2, 20261.931.931.901.931.930.52%3,099
Jan 30, 20261.941.961.901.921.92-0.78%9,180
Jan 29, 20261.961.961.911.941.941.04%11,023
Jan 28, 20261.981.981.911.921.92-2.30%37,172
Jan 27, 20261.991.991.931.961.96-0.25%7,155
Jan 26, 20261.941.981.941.971.97-0.25%2,077
Jan 23, 20261.951.991.931.971.970.77%6,865
Jan 22, 20261.981.991.931.961.960.77%14,077
Jan 21, 20261.921.961.901.941.94-15,625
Jan 20, 20262.002.001.911.941.94-2.02%6,113
Jan 19, 20261.961.991.961.981.98-0.50%2,178
Jan 16, 20261.992.011.941.991.99-0.50%28,792
Jan 15, 20262.012.021.982.002.00-9,099
Jan 14, 20261.992.031.992.002.00-1.48%8,711
Jan 13, 20262.042.042.002.032.03-9,031
Jan 12, 20262.012.062.002.032.03-15,722
Jan 9, 20262.012.062.002.032.03-0.49%5,552
Jan 8, 20262.032.072.002.042.04-0.97%15,290
Jan 7, 20262.012.071.982.062.062.49%33,202
Jan 5, 20261.962.011.962.012.010.75%6,879
Jan 2, 20261.992.011.952.002.000.76%10,240
Dec 31, 20251.961.981.951.981.980.76%12,233
Dec 30, 20251.891.971.891.971.972.88%16,218
Dec 29, 20251.921.931.891.911.91-0.26%4,047
Dec 23, 20251.921.971.911.921.92-2.79%7,796
Dec 22, 20251.971.971.971.971.97-630
Dec 19, 20251.981.991.941.971.970.77%4,766
Dec 18, 20251.981.981.941.961.96-0.51%3,618
Dec 17, 20251.981.981.941.971.97-0.25%4,668
Dec 16, 20251.931.981.891.971.971.29%33,736
Dec 15, 20251.901.981.861.951.952.64%11,995
Dec 12, 20251.901.901.871.901.90-0.26%705
Dec 11, 20251.901.901.871.901.900.26%5,675
Dec 10, 20251.901.911.861.901.90-3,516
Dec 9, 20251.901.901.871.901.900.80%6,503
Dec 8, 20251.941.951.871.881.88-1.31%2,303
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