Skip to main content
Technical Olympic S.A. (ATH:OLYMP)
Greece flag Greece · Delayed Price · Currency is EUR
2.430
+0.050 (2.10%)
At close: Dec 5, 2025

Technical Olympic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.422.492.402.432.432.10%22,928
Dec 4, 20252.342.382.312.382.381.71%11,385
Dec 3, 20252.272.342.272.342.342.63%66,173
Dec 2, 20252.302.312.282.282.28-1.30%9,455
Dec 1, 20252.312.312.282.312.310.43%2,890
Nov 28, 20252.342.342.302.302.30-0.86%1,000
Nov 27, 20252.352.352.282.322.32-1.28%2,839
Nov 26, 20252.332.362.332.352.350.86%4,859
Nov 25, 20252.272.332.272.332.332.64%3,353
Nov 24, 20252.302.302.272.272.27-1.30%2,610
Nov 21, 20252.272.322.262.302.300.44%9,030
Nov 20, 20252.302.342.272.292.29-0.87%3,574
Nov 19, 20252.262.322.202.312.311.76%12,978
Nov 18, 20252.292.292.252.272.27-0.87%2,795
Nov 17, 20252.282.312.282.292.290.44%3,041
Nov 14, 20252.342.342.262.282.28-2.56%8,301
Nov 13, 20252.332.342.302.342.340.43%5,513
Nov 12, 20252.292.332.282.332.331.75%9,338
Nov 11, 20252.272.312.272.292.29-12,647
Nov 10, 20252.292.302.272.292.29-2,886
Nov 7, 20252.282.322.272.292.29-1.29%4,160
Nov 6, 20252.302.322.272.322.320.43%12,272
Nov 5, 20252.302.332.302.312.31-1.28%5,114
Nov 4, 20252.332.342.282.342.34-2,439
Nov 3, 20252.322.352.322.342.340.43%3,392
Oct 31, 20252.352.352.292.332.33-0.85%4,477
Oct 30, 20252.312.352.312.352.35-1,543
Oct 29, 20252.322.382.322.352.350.43%5,861
Oct 27, 20252.342.362.312.342.34-0.85%4,988
Oct 24, 20252.322.372.322.362.361.29%12,822
Oct 23, 20252.302.332.302.332.33-4,410
Oct 22, 20252.332.332.282.332.330.43%5,007
Oct 21, 20252.342.352.262.322.32-0.85%43,773
Oct 20, 20252.322.352.262.342.341.30%8,757
Oct 17, 20252.392.392.292.312.31-3.35%14,925
Oct 16, 20252.432.432.342.392.39-1.65%11,739
Oct 15, 20252.422.462.382.432.43-0.41%2,798
Oct 14, 20252.472.472.442.442.44-1.21%150
Oct 13, 20252.452.472.412.472.470.41%2,773
Oct 10, 20252.452.482.402.462.46-6,023
Oct 9, 20252.392.472.382.462.462.50%17,758
Oct 8, 20252.392.412.362.402.400.42%6,913
Oct 7, 20252.402.402.322.392.39-8,483
Oct 6, 20252.422.442.372.392.39-1.24%5,526
Oct 3, 20252.402.442.392.422.420.83%11,857
Oct 2, 20252.422.442.392.402.40-0.83%3,347
Oct 1, 20252.442.442.372.422.42-0.41%8,412
Sep 30, 20252.432.432.392.432.43-6,004
Sep 29, 20252.432.482.402.432.43-4,465
Sep 26, 20252.442.492.422.432.43-0.41%11,749
Sep 25, 20252.512.512.442.442.44-2.79%1,691
Sep 24, 20252.442.512.442.512.512.45%5,955
Sep 23, 20252.482.502.452.452.45-2.00%6,887
Sep 22, 20252.512.512.412.502.501.63%27,878
Sep 19, 20252.442.482.442.462.460.41%3,670
Sep 18, 20252.502.532.452.452.45-2.78%22,318
Sep 17, 20252.532.532.472.522.52-0.40%2,739
Sep 16, 20252.502.532.492.532.531.20%11,936
Sep 15, 20252.562.562.502.502.50-1.96%16,071
Sep 12, 20252.612.622.472.552.55-2.30%225,615
Sep 11, 20252.592.622.542.612.610.77%852
Sep 10, 20252.532.592.522.592.591.97%3,907
Sep 9, 20252.522.582.512.542.540.40%9,383
Sep 8, 20252.602.602.522.532.53-2.32%6,415
Sep 5, 20252.592.612.552.592.59-3,150
Sep 4, 20252.552.632.552.592.591.17%9,265
Sep 3, 20252.582.592.552.562.56-1.16%6,642
Sep 2, 20252.662.692.582.592.59-2.63%15,846
Sep 1, 20252.692.702.662.662.66-1.12%6,365
Aug 29, 20252.682.702.632.692.69-0.37%8,813
Aug 28, 20252.782.782.662.702.70-1.82%4,152
Aug 27, 20252.722.792.692.752.75-10,574
Aug 26, 20252.772.792.722.752.75-1.79%12,706
Aug 25, 20252.712.822.712.802.803.32%56,883
Aug 22, 20252.732.742.712.712.71-1.09%4,405
Aug 21, 20252.662.762.662.742.742.24%23,777
Aug 20, 20252.632.692.632.682.680.75%6,511
Aug 19, 20252.652.692.642.662.66-6,106
Aug 18, 20252.672.692.622.662.66-1.12%19,634
Aug 14, 20252.692.702.662.692.690.37%12,027
Aug 13, 20252.652.692.652.682.681.13%6,770
Aug 12, 20252.662.662.642.652.65-2,560
Aug 11, 20252.642.672.642.652.65-1.12%10,618
Aug 8, 20252.662.692.622.682.68-4,317
Aug 7, 20252.632.682.632.682.680.75%10,775
Aug 6, 20252.642.672.622.662.66-7,332
Aug 5, 20252.682.682.602.662.660.76%4,942
Aug 4, 20252.522.642.482.642.644.76%32,121
Aug 1, 20252.652.652.522.522.52-5.62%14,714
Jul 31, 20252.692.692.652.672.67-0.74%8,824
Jul 30, 20252.682.692.652.692.69-0.37%3,510
Jul 29, 20252.652.732.652.702.701.12%4,502
Jul 28, 20252.712.732.652.672.67-1.48%8,014
Jul 25, 20252.672.712.632.712.710.37%27,861
Jul 24, 20252.622.732.572.702.703.05%29,705
Jul 23, 20252.692.712.622.622.62-2.60%21,270
Jul 22, 20252.722.772.692.692.69-1.10%27,986
Jul 21, 20252.612.722.572.722.724.62%85,077
Jul 18, 20252.402.632.402.602.608.33%107,008
Jul 17, 20252.362.412.362.402.400.84%2,778