Thessaloniki Port Authority Societe Anonyme (ATH:OLTH)
Greece
· Delayed Price · Currency is EUR 38.90
+0.20 (0.52%)
At close: Apr 28, 2026
ATH:OLTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.70 | 39.20 | 38.60 | 38.90 | 38.90 | 0.52% | 1,876 |
| Apr 27, 2026 | 38.90 | 39.20 | 38.60 | 38.70 | 38.70 | - | 465 |
| Apr 24, 2026 | 38.70 | 38.90 | 38.00 | 38.70 | 38.70 | -0.51% | 324 |
| Apr 23, 2026 | 38.80 | 38.90 | 37.60 | 38.90 | 38.90 | 1.83% | 648 |
| Apr 22, 2026 | 38.90 | 39.10 | 38.00 | 38.20 | 38.20 | -1.80% | 4,487 |
| Apr 21, 2026 | 39.00 | 39.00 | 38.70 | 38.90 | 38.90 | -0.26% | 431 |
| Apr 20, 2026 | 38.60 | 39.20 | 38.50 | 39.00 | 39.00 | 1.04% | 3,818 |
| Apr 17, 2026 | 38.10 | 39.00 | 38.10 | 38.60 | 38.60 | 2.12% | 14,435 |
| Apr 16, 2026 | 38.00 | 38.00 | 36.40 | 37.80 | 37.80 | 3.56% | 18,117 |
| Apr 15, 2026 | 36.20 | 36.70 | 36.00 | 36.50 | 36.50 | 1.11% | 607 |
| Apr 14, 2026 | 35.90 | 36.10 | 35.90 | 36.10 | 36.10 | 1.69% | 743 |
| Apr 9, 2026 | 37.00 | 37.00 | 35.40 | 35.50 | 35.50 | -3.53% | 2,225 |
| Apr 8, 2026 | 35.70 | 36.90 | 35.50 | 36.80 | 36.80 | 5.44% | 1,081 |
| Apr 7, 2026 | 34.90 | 35.00 | 34.80 | 34.90 | 34.90 | 1.75% | 389 |
| Apr 2, 2026 | 34.80 | 34.80 | 34.10 | 34.30 | 34.30 | -1.72% | 303 |
| Apr 1, 2026 | 35.20 | 35.20 | 34.50 | 34.90 | 34.90 | 1.45% | 486 |
| Mar 31, 2026 | 33.60 | 34.40 | 33.20 | 34.40 | 34.40 | 2.38% | 1,316 |
| Mar 30, 2026 | 34.30 | 34.30 | 33.20 | 33.60 | 33.60 | -2.04% | 1,530 |
| Mar 27, 2026 | 34.50 | 34.90 | 34.00 | 34.30 | 34.30 | -3.65% | 1,699 |
| Mar 26, 2026 | 35.60 | 35.60 | 34.60 | 35.60 | 35.60 | 0.28% | 73 |
| Mar 24, 2026 | 35.70 | 35.70 | 35.50 | 35.50 | 35.50 | - | 45 |
| Mar 23, 2026 | 34.90 | 35.50 | 34.30 | 35.50 | 35.50 | 1.72% | 493 |
| Mar 20, 2026 | 35.00 | 35.20 | 34.50 | 34.90 | 34.90 | 1.75% | 1,219 |
| Mar 19, 2026 | 36.10 | 36.10 | 34.30 | 34.30 | 34.30 | -4.99% | 1,541 |
| Mar 18, 2026 | 36.00 | 36.10 | 35.50 | 36.10 | 36.10 | - | 74 |
| Mar 17, 2026 | 36.90 | 36.90 | 35.40 | 36.10 | 36.10 | - | 1,606 |
| Mar 16, 2026 | 35.80 | 36.10 | 35.30 | 36.10 | 36.10 | - | 312 |
| Mar 13, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | 91 |
| Mar 12, 2026 | 36.10 | 36.10 | 35.60 | 36.10 | 36.10 | - | 296 |
| Mar 11, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | - |
| Mar 10, 2026 | 35.20 | 36.30 | 35.00 | 36.10 | 36.10 | 3.44% | 1,805 |
| Mar 9, 2026 | 35.60 | 35.60 | 34.10 | 34.90 | 34.90 | -2.51% | 2,982 |
| Mar 6, 2026 | 35.10 | 36.10 | 35.10 | 35.80 | 35.80 | -0.56% | 322 |
| Mar 5, 2026 | 36.10 | 36.20 | 35.00 | 36.00 | 36.00 | 1.41% | 945 |
| Mar 4, 2026 | 34.90 | 36.20 | 34.50 | 35.50 | 35.50 | 2.90% | 1,587 |
| Mar 3, 2026 | 35.00 | 35.00 | 34.00 | 34.50 | 34.50 | -5.48% | 2,858 |
| Mar 2, 2026 | 36.80 | 36.80 | 35.70 | 36.50 | 36.50 | -3.18% | 1,236 |
| Feb 27, 2026 | 37.80 | 38.20 | 36.80 | 37.70 | 37.70 | -0.26% | 4,779 |
| Feb 26, 2026 | 37.30 | 37.90 | 37.10 | 37.80 | 37.80 | 1.61% | 389 |
| Feb 25, 2026 | 37.00 | 37.90 | 36.90 | 37.20 | 37.20 | 0.81% | 1,732 |
| Feb 24, 2026 | 37.00 | 37.00 | 36.50 | 36.90 | 36.90 | -0.27% | 479 |
| Feb 20, 2026 | 36.10 | 37.00 | 36.10 | 37.00 | 37.00 | 0.54% | 110 |
| Feb 19, 2026 | 37.00 | 37.00 | 35.70 | 36.80 | 36.80 | -0.27% | 309 |
| Feb 18, 2026 | 36.10 | 37.00 | 36.00 | 36.90 | 36.90 | 1.10% | 849 |
| Feb 17, 2026 | 36.80 | 36.80 | 36.30 | 36.50 | 36.50 | -0.82% | 215 |
| Feb 16, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | - | 757 |
| Feb 13, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -0.81% | 20 |
| Feb 12, 2026 | 37.10 | 37.10 | 36.40 | 37.10 | 37.10 | - | 2,418 |
| Feb 11, 2026 | 37.20 | 37.20 | 37.00 | 37.10 | 37.10 | - | 174 |
| Feb 10, 2026 | 36.50 | 37.20 | 36.40 | 37.10 | 37.10 | 0.27% | 2,139 |
| Feb 9, 2026 | 37.10 | 37.20 | 36.50 | 37.00 | 37.00 | -0.27% | 250 |
| Feb 6, 2026 | 37.60 | 38.00 | 36.90 | 37.10 | 37.10 | -1.33% | 3,207 |
| Feb 5, 2026 | 37.40 | 37.60 | 37.00 | 37.60 | 37.60 | 1.62% | 1,564 |
| Feb 4, 2026 | 36.60 | 37.00 | 36.50 | 37.00 | 37.00 | 1.09% | 629 |
| Feb 3, 2026 | 36.90 | 36.90 | 36.50 | 36.60 | 36.60 | - | 1,004 |
| Feb 2, 2026 | 36.50 | 37.00 | 36.50 | 36.60 | 36.60 | -1.08% | 1,671 |
| Jan 30, 2026 | 36.50 | 37.20 | 36.50 | 37.00 | 37.00 | -1.33% | 375 |
| Jan 29, 2026 | 37.50 | 37.50 | 36.90 | 37.50 | 37.50 | - | 218 |
| Jan 28, 2026 | 37.80 | 37.90 | 37.00 | 37.50 | 37.50 | -0.79% | 2,355 |
| Jan 27, 2026 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 0.80% | 571 |
| Jan 26, 2026 | 37.20 | 37.50 | 37.00 | 37.50 | 37.50 | 1.35% | 3,198 |
| Jan 23, 2026 | 37.20 | 37.20 | 36.50 | 37.00 | 37.00 | - | 533 |
| Jan 22, 2026 | 36.60 | 37.10 | 36.60 | 37.00 | 37.00 | -0.54% | 1,793 |
| Jan 21, 2026 | 36.50 | 37.30 | 36.50 | 37.20 | 37.20 | -0.53% | 1,126 |
| Jan 20, 2026 | 37.70 | 37.70 | 36.30 | 37.40 | 37.40 | - | 2,411 |
| Jan 19, 2026 | 37.60 | 37.60 | 37.00 | 37.40 | 37.40 | -0.53% | 2,647 |
| Jan 16, 2026 | 37.10 | 37.60 | 37.10 | 37.60 | 37.60 | -0.53% | 2,687 |
| Jan 15, 2026 | 37.40 | 37.80 | 37.20 | 37.80 | 37.80 | - | 848 |
| Jan 14, 2026 | 38.00 | 38.00 | 37.40 | 37.80 | 37.80 | -0.53% | 518 |
| Jan 13, 2026 | 38.00 | 38.00 | 37.60 | 38.00 | 38.00 | - | 208 |
| Jan 12, 2026 | 38.00 | 38.00 | 37.60 | 38.00 | 38.00 | - | 652 |
| Jan 9, 2026 | 38.00 | 38.20 | 37.40 | 38.00 | 38.00 | - | 1,260 |
| Jan 8, 2026 | 37.80 | 38.00 | 37.30 | 38.00 | 38.00 | -0.52% | 1,395 |
| Jan 7, 2026 | 38.70 | 38.80 | 37.20 | 38.20 | 38.20 | -0.78% | 1,887 |
| Jan 5, 2026 | 38.70 | 38.70 | 37.70 | 38.50 | 38.50 | -0.52% | 575 |
| Jan 2, 2026 | 37.80 | 38.70 | 37.80 | 38.70 | 38.70 | -0.51% | 1,989 |
| Dec 31, 2025 | 37.20 | 38.90 | 36.20 | 38.90 | 38.90 | 1.83% | 4,477 |
| Dec 30, 2025 | 37.50 | 38.30 | 37.50 | 38.20 | 38.20 | -0.52% | 183 |
| Dec 29, 2025 | 38.40 | 38.50 | 38.40 | 38.40 | 38.40 | -0.52% | 70 |
| Dec 23, 2025 | 38.10 | 38.90 | 38.10 | 38.60 | 38.60 | 0.52% | 2,647 |
| Dec 22, 2025 | 37.00 | 38.40 | 37.00 | 38.40 | 38.40 | 4.07% | 7,731 |
| Dec 19, 2025 | 35.50 | 37.30 | 35.50 | 36.90 | 36.90 | 3.07% | 3,606 |
| Dec 18, 2025 | 35.90 | 35.90 | 35.20 | 35.80 | 35.80 | -0.28% | 474 |
| Dec 17, 2025 | 35.30 | 36.20 | 35.30 | 35.90 | 35.90 | 0.28% | 363 |
| Dec 16, 2025 | 35.50 | 36.00 | 35.50 | 35.80 | 35.80 | 0.85% | 16,163 |
| Dec 15, 2025 | 35.20 | 35.50 | 35.10 | 35.50 | 35.50 | 0.28% | 513 |
| Dec 12, 2025 | 36.00 | 36.00 | 34.60 | 35.40 | 35.40 | -1.67% | 1,426 |
| Dec 11, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 0.28% | 527 |
| Dec 10, 2025 | 35.40 | 35.90 | 34.60 | 35.90 | 35.90 | 2.28% | 1,393 |
| Dec 9, 2025 | 35.40 | 35.40 | 35.00 | 35.10 | 35.10 | -0.57% | 267 |
| Dec 8, 2025 | 35.20 | 35.50 | 34.70 | 35.30 | 35.30 | 0.28% | 476 |
| 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 |