Skip to main content
Technical Olympic S.A. (ATH:OLYMP)
Greece flag Greece · Delayed Price · Currency is EUR
2.210
-0.030 (-1.34%)
Last updated: Mar 6, 2026, 4:04 PM EET

Technical Olympic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.222.282.202.242.24-5,278
Mar 4, 20262.162.242.162.242.242.75%10,862
Mar 3, 20262.252.252.122.182.18-3.54%19,593
Mar 2, 20262.222.292.222.262.26-4.24%8,810
Feb 27, 20262.362.382.302.362.36-0.84%10,134
Feb 26, 20262.352.392.342.382.381.28%2,907
Feb 25, 20262.362.362.302.352.35-0.42%14,979
Feb 24, 20262.342.362.322.362.361.29%1,963
Feb 20, 20262.332.362.312.332.33-0.85%20,367
Feb 19, 20262.382.382.322.352.35-1.67%17,146
Feb 18, 20262.352.392.352.392.391.27%2,686
Feb 17, 20262.362.392.332.362.36-6,326
Feb 16, 20262.362.382.342.362.360.43%4,842
Feb 13, 20262.362.372.352.352.35-0.42%8,572
Feb 12, 20262.382.382.352.362.36-0.84%10,049
Feb 11, 20262.362.382.342.382.380.85%14,337
Feb 10, 20262.382.402.362.362.36-1.67%18,467
Feb 9, 20262.422.432.382.402.40-1.64%15,248
Feb 6, 20262.452.452.382.442.44-0.81%6,752
Feb 5, 20262.442.472.402.462.460.41%27,396
Feb 4, 20262.372.452.362.452.452.08%20,939
Feb 3, 20262.352.422.352.402.402.13%17,390
Feb 2, 20262.362.372.332.352.35-2.08%32,495
Jan 30, 20262.352.402.352.402.401.27%56,354
Jan 29, 20262.402.412.362.372.37-0.84%9,241
Jan 28, 20262.412.422.352.392.39-0.83%8,377
Jan 27, 20262.362.422.362.412.412.12%3,080
Jan 26, 20262.432.432.362.362.36-2.48%10,546
Jan 23, 20262.422.432.382.422.42-2,420
Jan 22, 20262.402.442.342.422.420.83%53,049
Jan 21, 20262.392.402.332.402.400.42%2,497
Jan 20, 20262.452.452.352.392.39-1.65%6,410
Jan 19, 20262.392.432.342.432.431.25%14,759
Jan 16, 20262.452.452.402.402.40-2.04%15,500
Jan 15, 20262.472.472.442.452.45-0.81%1,873
Jan 14, 20262.472.502.432.472.47-0.40%11,796
Jan 13, 20262.522.522.462.482.48-2.36%4,668
Jan 12, 20262.532.542.472.542.540.40%11,060
Jan 9, 20262.542.562.522.532.53-0.78%7,260
Jan 8, 20262.492.612.492.552.553.24%60,242
Jan 7, 20262.482.492.462.472.47-8,122
Jan 5, 20262.472.482.432.472.47-19,815
Jan 2, 20262.442.472.432.472.471.65%4,804
Dec 31, 20252.392.432.392.432.431.25%3,674
Dec 30, 20252.372.422.362.402.401.27%6,173
Dec 29, 20252.362.402.362.372.370.42%12,381
Dec 23, 20252.412.412.362.362.36-0.84%5,453
Dec 22, 20252.382.412.352.382.38-0.42%3,568
Dec 19, 20252.392.402.332.392.39-32,771
Dec 18, 20252.372.402.372.392.39-3,031
Dec 17, 20252.402.402.352.392.39-1,903
Dec 16, 20252.402.402.372.392.39-0.83%3,267
Dec 15, 20252.432.432.402.412.41-1.23%1,232
Dec 12, 20252.442.462.412.442.44-4,316
Dec 11, 20252.402.442.362.442.441.67%1,973
Dec 10, 20252.362.402.362.402.401.27%1,328
Dec 9, 20252.402.402.352.372.37-1.25%30,778
Dec 8, 20252.412.442.402.402.40-1.23%5,585
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