Skip to main content
Technical Olympic S.A. (ATH:OLYMP)
Greece flag Greece · Delayed Price · Currency is EUR
2.410
-0.020 (-0.82%)
At close: Apr 28, 2026

Technical Olympic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.402.432.392.412.41-0.82%8,202
Apr 27, 20262.382.482.382.432.431.67%10,721
Apr 24, 20262.372.392.372.392.390.42%2,248
Apr 23, 20262.322.382.262.382.381.71%12,546
Apr 22, 20262.342.342.292.342.34-9,029
Apr 21, 20262.312.342.272.342.34-2,763
Apr 20, 20262.312.342.282.342.340.43%2,544
Apr 17, 20262.322.332.282.332.331.75%1,643
Apr 16, 20262.242.312.242.292.290.88%6,863
Apr 15, 20262.282.302.252.272.27-1.30%2,514
Apr 14, 20262.302.312.242.302.300.44%1,875
Apr 9, 20262.242.292.232.292.291.78%1,490
Apr 8, 20262.252.292.252.252.250.90%2,952
Apr 7, 20262.192.242.182.232.230.90%2,379
Apr 2, 20262.222.222.182.212.21-1.34%517
Apr 1, 20262.222.242.222.242.240.90%149
Mar 31, 20262.172.222.172.222.22-4,745
Mar 30, 20262.172.252.172.222.22-2,564
Mar 27, 20262.192.222.172.222.22-0.45%4,292
Mar 26, 20262.222.252.202.232.23-4,626
Mar 24, 20262.212.232.162.232.230.90%4,219
Mar 23, 20262.212.212.162.212.21-3,748
Mar 20, 20262.242.272.202.212.21-1.34%4,914
Mar 19, 20262.222.242.202.242.24-1.75%7,201
Mar 18, 20262.302.302.252.282.28-0.87%3,304
Mar 17, 20262.302.302.262.302.30-1,424
Mar 16, 20262.272.302.252.302.300.88%2,759
Mar 13, 20262.242.292.242.282.281.79%3,782
Mar 12, 20262.272.292.222.242.24-2.18%9,792
Mar 11, 20262.272.292.252.292.290.44%2,794
Mar 10, 20262.242.302.242.282.283.17%3,448
Mar 9, 20262.222.222.152.212.21-2.64%8,135
Mar 6, 20262.252.272.212.272.271.34%3,703
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