Skip to main content
Onyx Touristiki Societe Anonyme (ATH:ONYX)
Greece flag Greece · Delayed Price · Currency is EUR
2.330
+0.050 (2.19%)
At close: Dec 4, 2025

ATH:ONYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.332.342.302.332.33-71,150
Dec 4, 20252.282.382.262.332.332.19%233,831
Dec 3, 20252.262.292.252.282.280.88%136,542
Dec 2, 20252.262.282.222.262.260.44%66,150
Dec 1, 20252.222.252.172.252.250.90%123,970
Nov 28, 20252.242.252.212.232.23-0.45%13,975
Nov 27, 20252.252.262.202.242.24-122,420
Nov 26, 20252.272.292.192.242.24-1.32%41,385
Nov 25, 20252.292.302.252.272.27-1.30%15,040
Nov 24, 20252.352.352.262.302.30-1.71%22,110
Nov 21, 20252.352.352.272.342.340.86%25,853
Nov 20, 20252.332.362.262.322.32-25,267
Nov 19, 20252.372.372.312.322.32-2.11%12,681
Nov 18, 20252.382.382.302.372.37-0.42%18,325
Nov 17, 20252.372.392.332.382.380.42%33,700
Nov 14, 20252.342.372.302.372.371.28%40,548
Nov 13, 20252.332.342.292.342.340.86%287,644
Nov 12, 20252.302.322.272.322.321.31%69,438
Nov 11, 20252.222.302.172.292.294.09%64,609
Nov 10, 20252.242.242.202.202.20-0.90%12,560
Nov 7, 20252.242.242.202.222.22-0.45%18,230
Nov 6, 20252.272.272.192.232.23-1.76%28,373
Nov 5, 20252.242.272.182.272.272.25%44,494
Nov 4, 20252.242.242.182.222.22-1.33%20,043
Nov 3, 20252.302.302.242.252.25-0.88%26,328
Oct 31, 20252.322.322.222.272.27-2.16%175,895
Oct 30, 20252.312.342.262.322.320.43%36,219
Oct 29, 20252.292.322.272.312.310.87%37,205
Oct 27, 20252.272.302.242.292.290.88%36,740
Oct 24, 20252.282.282.232.272.27-0.44%32,298
Oct 23, 20252.262.282.242.282.280.88%26,738
Oct 22, 20252.152.272.152.262.265.12%82,048
Oct 21, 20252.312.322.122.152.15-6.93%125,889
Oct 20, 20252.322.332.282.312.31-0.43%52,283
Oct 17, 20252.302.322.232.322.322.20%36,160
Oct 16, 20252.372.372.222.272.27-1.73%32,926
Oct 15, 20252.382.392.302.312.31-2.12%37,165
Oct 14, 20252.472.492.342.362.36-4.07%66,525
Oct 13, 20252.502.502.422.462.46-1.60%77,106
Oct 10, 20252.472.512.422.502.501.21%87,416
Oct 9, 20252.392.472.382.472.473.78%72,642
Oct 8, 20252.262.382.222.382.385.78%315,351
Oct 7, 20252.142.262.112.252.256.13%143,804
Oct 6, 20252.172.172.102.122.12-3.20%50,616
Oct 3, 20252.202.202.162.192.19-10,930
Oct 2, 20252.242.252.142.192.19-2.23%35,370
Oct 1, 20252.222.262.202.242.241.36%19,805
Sep 30, 20252.182.222.172.212.210.45%27,660
Sep 29, 20252.242.252.192.202.20-0.90%19,092
Sep 26, 20252.222.232.202.222.22-16,503
Sep 25, 20252.262.262.182.222.22-1.33%21,137
Sep 24, 20252.242.252.212.252.250.45%19,362
Sep 23, 20252.232.262.222.242.24-33,820
Sep 22, 20252.212.242.192.242.240.45%94,554
Sep 19, 20252.112.232.092.232.236.70%168,659
Sep 18, 20252.112.112.092.092.09-0.48%13,608
Sep 17, 20252.122.122.072.102.10-0.94%24,465
Sep 16, 20252.132.172.062.122.12-0.93%102,820
Sep 15, 20252.152.172.062.142.140.47%66,656
Sep 12, 20252.232.232.132.132.13-4.05%67,833
Sep 11, 20252.222.222.162.222.22-76,254
Sep 10, 20252.172.222.162.222.221.83%40,620
Sep 9, 20252.102.182.092.182.184.81%98,889
Sep 8, 20252.212.212.002.082.08-6.73%348,810
Sep 5, 20252.212.232.172.232.23-18,790
Sep 4, 20252.282.292.152.232.23-1.76%95,959
Sep 3, 20252.282.302.242.272.27-28,710
Sep 2, 20252.272.292.242.272.27-0.44%284,676
Sep 1, 20252.252.292.232.282.281.33%54,327
Aug 29, 20252.262.272.222.252.25-23,050
Aug 28, 20252.292.292.232.252.25-1.32%55,790
Aug 27, 20252.292.302.242.282.280.44%25,340
Aug 26, 20252.302.302.202.272.27-1.30%33,794
Aug 25, 20252.312.322.252.302.30-55,162
Aug 22, 20252.282.302.262.302.300.44%52,348
Aug 21, 20252.262.292.202.292.291.78%50,946
Aug 20, 20252.292.292.212.252.25-1.32%76,695
Aug 19, 20252.302.302.222.282.280.44%38,081
Aug 18, 20252.312.342.252.272.27-1.30%39,693
Aug 14, 20252.302.302.262.302.300.44%102,314
Aug 13, 20252.282.362.252.292.290.88%131,868
Aug 12, 20252.262.312.232.272.271.34%55,755
Aug 11, 20252.232.252.192.242.241.82%38,365
Aug 8, 20252.222.232.162.202.200.92%71,598
Aug 7, 20252.142.182.122.182.183.81%33,173
Aug 6, 20252.132.172.032.102.10-3.23%48,466
Aug 5, 20252.232.232.142.172.17-3.98%24,715
Aug 4, 20252.272.272.062.262.26-1.74%130,889
Aug 1, 20252.322.332.232.302.30-0.86%52,195
Jul 31, 20252.312.352.282.322.321.75%58,285
Jul 30, 20252.312.352.252.282.28-2.56%50,330
Jul 29, 20252.362.362.292.342.34-0.43%47,469
Jul 28, 20252.372.382.292.352.350.43%96,930
Jul 25, 20252.282.342.262.342.34-147,725
Jul 24, 20252.262.342.242.342.342.18%302,703
Jul 23, 20252.232.292.232.292.293.15%180,783
Jul 22, 20252.212.282.172.222.221.83%292,923
Jul 21, 20252.042.182.042.182.186.86%154,671
Jul 18, 20252.002.041.982.042.042.00%92,417
Jul 17, 20251.992.001.982.002.000.50%55,930