Thessaloniki Port Authority Societe Anonyme (ATH:OLTH)
Greece
· Delayed Price · Currency is EUR 35.20
0.00 (0.00%)
At close: Dec 5, 2025
ATH:OLTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.20 | 35.40 | 35.00 | 35.20 | 35.20 | - | 838 |
| Dec 4, 2025 | 34.20 | 35.20 | 34.20 | 35.20 | 35.20 | 0.28% | 40 |
| Dec 3, 2025 | 34.80 | 35.40 | 34.60 | 35.10 | 35.10 | 0.57% | 3,158 |
| Dec 2, 2025 | 34.50 | 34.90 | 34.00 | 34.90 | 34.90 | 0.87% | 2,192 |
| Dec 1, 2025 | 33.90 | 34.70 | 33.60 | 34.60 | 34.60 | -0.57% | 4,099 |
| Nov 28, 2025 | 35.00 | 35.40 | 34.80 | 34.80 | 34.80 | -0.57% | 3,027 |
| Nov 27, 2025 | 35.00 | 35.30 | 34.80 | 35.00 | 35.00 | 0.29% | 834 |
| Nov 26, 2025 | 35.40 | 35.50 | 34.90 | 34.90 | 34.90 | - | 872 |
| Nov 25, 2025 | 35.00 | 35.00 | 34.40 | 34.90 | 34.90 | 0.87% | 1,505 |
| Nov 24, 2025 | 34.80 | 34.80 | 34.40 | 34.60 | 34.60 | 0.87% | 504 |
| Nov 21, 2025 | 34.00 | 34.80 | 34.00 | 34.30 | 34.30 | 0.59% | 150 |
| Nov 20, 2025 | 34.90 | 34.90 | 34.10 | 34.10 | 34.10 | - | 2,480 |
| Nov 19, 2025 | 34.10 | 34.40 | 34.00 | 34.10 | 34.10 | -0.29% | 140 |
| Nov 18, 2025 | 34.40 | 34.50 | 34.20 | 34.20 | 34.20 | -1.16% | 4,676 |
| Nov 17, 2025 | 34.70 | 34.70 | 33.70 | 34.60 | 34.60 | - | 1,263 |
| Nov 14, 2025 | 35.00 | 35.00 | 33.90 | 34.60 | 34.60 | -1.14% | 1,578 |
| Nov 13, 2025 | 34.10 | 35.40 | 34.10 | 35.00 | 35.00 | 2.94% | 2,208 |
| Nov 12, 2025 | 33.70 | 34.20 | 33.70 | 34.00 | 34.00 | 1.19% | 2,896 |
| Nov 11, 2025 | 33.90 | 34.20 | 33.30 | 33.60 | 33.60 | -0.59% | 1,239 |
| Nov 10, 2025 | 33.90 | 34.50 | 33.00 | 33.80 | 33.80 | -0.29% | 983 |
| Nov 7, 2025 | 34.40 | 34.60 | 33.10 | 33.90 | 33.90 | -2.31% | 2,521 |
| Nov 6, 2025 | 35.80 | 35.80 | 34.70 | 34.70 | 34.70 | -1.98% | 3,410 |
| Nov 5, 2025 | 36.00 | 36.00 | 35.00 | 35.40 | 35.40 | -1.12% | 1,302 |
| Nov 4, 2025 | 36.00 | 36.20 | 35.10 | 35.80 | 35.80 | -1.38% | 1,690 |
| Nov 3, 2025 | 36.90 | 36.90 | 36.10 | 36.30 | 36.30 | -1.63% | 1,371 |
| Oct 31, 2025 | 36.70 | 37.00 | 36.70 | 36.90 | 36.90 | 0.54% | 2,151 |
| Oct 30, 2025 | 36.10 | 36.70 | 36.00 | 36.70 | 36.70 | 0.82% | 1,486 |
| Oct 29, 2025 | 36.70 | 37.10 | 36.40 | 36.40 | 36.40 | -1.09% | 5,584 |
| Oct 27, 2025 | 36.70 | 36.90 | 36.00 | 36.80 | 36.80 | 0.27% | 1,661 |
| Oct 24, 2025 | 36.60 | 36.80 | 36.40 | 36.70 | 36.70 | 0.55% | 1,973 |
| Oct 23, 2025 | 36.50 | 36.50 | 36.10 | 36.50 | 36.50 | 0.27% | 470 |
| Oct 22, 2025 | 36.40 | 36.40 | 36.00 | 36.40 | 36.40 | 1.11% | 2,541 |
| Oct 21, 2025 | 36.10 | 36.10 | 35.60 | 36.00 | 36.00 | 1.12% | 1,529 |
| Oct 20, 2025 | 36.50 | 36.50 | 35.20 | 35.60 | 35.60 | 0.85% | 2,676 |
| Oct 17, 2025 | 34.50 | 35.30 | 34.10 | 35.30 | 35.30 | -0.56% | 871 |
| Oct 16, 2025 | 35.10 | 35.50 | 34.50 | 35.50 | 35.50 | -0.28% | 1,377 |
| Oct 15, 2025 | 35.90 | 35.90 | 35.10 | 35.60 | 35.60 | 0.56% | 456 |
| Oct 14, 2025 | 36.00 | 36.00 | 35.00 | 35.40 | 35.40 | -1.12% | 266 |
| Oct 13, 2025 | 36.00 | 36.00 | 35.20 | 35.80 | 35.80 | -0.56% | 1,274 |
| Oct 10, 2025 | 35.80 | 36.40 | 35.80 | 36.00 | 36.00 | -1.10% | 1,753 |
| Oct 9, 2025 | 36.30 | 36.40 | 36.00 | 36.40 | 36.40 | - | 229 |
| Oct 8, 2025 | 36.50 | 36.50 | 35.50 | 36.40 | 36.40 | -0.27% | 1,290 |
| Oct 7, 2025 | 35.70 | 36.50 | 35.30 | 36.50 | 36.50 | 2.24% | 1,488 |
| Oct 6, 2025 | 35.50 | 35.70 | 35.00 | 35.70 | 35.70 | 0.28% | 163 |
| Oct 3, 2025 | 36.00 | 36.10 | 35.20 | 35.60 | 35.60 | -0.84% | 860 |
| Oct 2, 2025 | 36.00 | 36.00 | 35.90 | 35.90 | 35.90 | -1.37% | 325 |
| Oct 1, 2025 | 36.50 | 36.50 | 35.80 | 36.40 | 36.40 | 0.28% | 344 |
| Sep 30, 2025 | 36.00 | 36.30 | 36.00 | 36.30 | 36.30 | -1.36% | 461 |
| Sep 29, 2025 | 36.10 | 36.80 | 35.80 | 36.80 | 36.80 | 0.82% | 725 |
| Sep 26, 2025 | 37.20 | 37.20 | 36.20 | 36.50 | 36.50 | - | 630 |
| Sep 25, 2025 | 36.50 | 36.60 | 35.90 | 36.50 | 36.50 | -1.08% | 1,765 |
| Sep 24, 2025 | 37.50 | 37.50 | 36.40 | 36.90 | 36.90 | -1.07% | 720 |
| Sep 23, 2025 | 36.10 | 37.50 | 36.10 | 37.30 | 37.30 | 1.08% | 509 |
| Sep 22, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 261 |
| Sep 19, 2025 | 36.70 | 37.20 | 36.10 | 36.90 | 36.90 | 0.54% | 2,794 |
| Sep 18, 2025 | 36.30 | 36.70 | 36.00 | 36.70 | 36.70 | - | 381 |
| Sep 17, 2025 | 36.70 | 36.80 | 35.00 | 36.70 | 36.70 | - | 2,355 |
| Sep 16, 2025 | 36.50 | 37.10 | 36.20 | 36.70 | 36.70 | 0.55% | 3,795 |
| Sep 15, 2025 | 36.40 | 37.00 | 35.70 | 36.50 | 36.50 | 0.27% | 7,595 |
| Sep 12, 2025 | 36.60 | 36.60 | 35.70 | 36.40 | 36.40 | -0.55% | 727 |
| Sep 11, 2025 | 36.10 | 36.60 | 36.10 | 36.60 | 36.60 | 1.67% | 2,251 |
| Sep 10, 2025 | 35.30 | 36.00 | 35.30 | 36.00 | 36.00 | 1.12% | 4,204 |
| Sep 9, 2025 | 35.00 | 35.60 | 35.00 | 35.60 | 35.60 | 1.14% | 937 |
| Sep 8, 2025 | 35.50 | 35.60 | 34.90 | 35.20 | 35.20 | 0.57% | 1,359 |
| Sep 5, 2025 | 35.70 | 35.70 | 34.90 | 35.00 | 35.00 | -0.28% | 642 |
| Sep 4, 2025 | 35.50 | 35.80 | 35.00 | 35.10 | 35.10 | -1.13% | 1,791 |
| Sep 3, 2025 | 36.30 | 36.30 | 35.00 | 35.50 | 35.50 | -2.47% | 10,750 |
| Sep 2, 2025 | 37.70 | 37.70 | 36.20 | 36.40 | 36.40 | -3.19% | 2,438 |
| Sep 1, 2025 | 38.00 | 38.00 | 37.00 | 37.60 | 37.60 | -1.05% | 568 |
| Aug 29, 2025 | 37.90 | 38.00 | 37.00 | 38.00 | 38.00 | 0.26% | 2,708 |
| Aug 28, 2025 | 37.40 | 37.90 | 35.80 | 37.90 | 37.90 | 0.26% | 6,297 |
| Aug 27, 2025 | 37.90 | 38.70 | 37.60 | 37.80 | 37.80 | -0.53% | 1,631 |
| Aug 26, 2025 | 38.80 | 38.80 | 37.70 | 38.00 | 38.00 | -2.06% | 4,274 |
| Aug 25, 2025 | 37.10 | 38.80 | 37.10 | 38.80 | 38.80 | 4.58% | 11,218 |
| Aug 22, 2025 | 38.00 | 38.20 | 37.00 | 37.10 | 37.10 | 0.27% | 4,270 |
| Aug 21, 2025 | 35.80 | 37.00 | 35.50 | 37.00 | 37.00 | 4.52% | 4,714 |
| Aug 20, 2025 | 34.60 | 35.40 | 34.40 | 35.40 | 35.40 | 0.57% | 1,634 |
| Aug 19, 2025 | 35.00 | 35.20 | 34.50 | 35.20 | 35.20 | 0.57% | 640 |
| Aug 18, 2025 | 35.40 | 35.40 | 34.60 | 35.00 | 35.00 | -1.13% | 476 |
| Aug 14, 2025 | 35.60 | 35.90 | 34.50 | 35.40 | 35.40 | -0.28% | 2,089 |
| Aug 13, 2025 | 34.00 | 35.50 | 34.00 | 35.50 | 35.50 | 5.03% | 6,156 |
| Aug 12, 2025 | 34.00 | 34.00 | 33.50 | 33.80 | 33.80 | -0.29% | 832 |
| Aug 11, 2025 | 34.00 | 34.00 | 33.40 | 33.90 | 33.90 | 0.89% | 3,486 |
| Aug 8, 2025 | 33.60 | 33.60 | 33.30 | 33.60 | 33.60 | - | 1,015 |
| Aug 7, 2025 | 33.60 | 33.60 | 33.20 | 33.60 | 33.60 | - | 1,254 |
| Aug 6, 2025 | 33.50 | 33.70 | 33.10 | 33.60 | 33.60 | 1.82% | 1,040 |
| Aug 5, 2025 | 33.40 | 33.50 | 33.00 | 33.00 | 33.00 | -0.60% | 10,381 |
| Aug 4, 2025 | 33.50 | 33.50 | 33.10 | 33.20 | 33.20 | 0.61% | 651 |
| Aug 1, 2025 | 33.00 | 33.20 | 32.80 | 33.00 | 33.00 | - | 1,119 |
| Jul 31, 2025 | 33.00 | 33.60 | 32.90 | 33.00 | 33.00 | -1.20% | 1,990 |
| Jul 30, 2025 | 33.60 | 33.60 | 33.00 | 33.40 | 33.40 | 1.21% | 401 |
| Jul 29, 2025 | 33.10 | 33.10 | 32.80 | 33.00 | 33.00 | - | 6,269 |
| Jul 28, 2025 | 33.70 | 34.00 | 33.00 | 33.00 | 33.00 | -0.30% | 7,828 |
| Jul 25, 2025 | 33.90 | 33.90 | 32.90 | 33.10 | 33.10 | -0.60% | 5,176 |
| Jul 24, 2025 | 33.40 | 33.40 | 33.20 | 33.30 | 33.30 | -0.30% | 2,648 |
| Jul 23, 2025 | 33.30 | 33.70 | 33.30 | 33.40 | 33.40 | - | 3,300 |
| Jul 22, 2025 | 33.70 | 33.70 | 33.30 | 33.40 | 33.40 | - | 2,208 |
| Jul 21, 2025 | 33.50 | 33.60 | 33.20 | 33.40 | 33.40 | -0.30% | 1,057 |
| Jul 18, 2025 | 33.70 | 33.70 | 33.20 | 33.50 | 33.50 | -0.59% | 2,649 |
| Jul 17, 2025 | 34.00 | 34.00 | 33.30 | 33.70 | 33.70 | 0.60% | 2,510 |