Skip to main content
Onyx Touristiki Societe Anonyme (ATH:ONYX)
Greece flag Greece · Delayed Price · Currency is EUR
1.515
-0.025 (-1.62%)
At close: Feb 27, 2026

ATH:ONYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.541.551.501.521.52-1.62%26,462
Feb 26, 20261.551.551.511.541.540.65%27,020
Feb 25, 20261.511.541.501.531.530.99%28,292
Feb 24, 20261.541.541.491.521.52-3.19%56,665
Feb 20, 20261.581.581.491.571.57-0.63%48,385
Feb 19, 20261.631.631.561.581.58-2.17%29,795
Feb 18, 20261.591.621.581.611.611.58%65,388
Feb 17, 20261.561.591.541.591.590.63%67,616
Feb 16, 20261.601.641.551.581.58-1.56%37,675
Feb 13, 20261.571.601.541.601.601.59%60,601
Feb 12, 20261.561.581.541.581.581.29%37,391
Feb 11, 20261.561.561.521.561.56-0.32%145,522
Feb 10, 20261.581.591.551.561.56-0.64%108,879
Feb 9, 20261.601.631.551.571.57-1.88%71,471
Feb 6, 20261.601.601.541.601.60-0.31%151,172
Feb 5, 20261.601.621.601.611.61-155,632
Feb 4, 20261.621.621.551.611.61-0.62%72,213
Feb 3, 20261.641.661.601.621.62-0.92%155,019
Feb 2, 20261.581.631.551.631.631.24%75,684
Jan 30, 20261.641.651.551.611.61-1.23%97,402
Jan 29, 20261.701.701.481.631.63-3.83%402,600
Jan 28, 20261.731.731.671.701.70-1.74%82,805
Jan 27, 20261.821.821.691.731.73-4.96%157,574
Jan 26, 20261.891.901.771.821.82-3.97%150,110
Jan 23, 20261.881.891.871.891.890.80%69,055
Jan 22, 20261.851.891.841.881.881.63%117,667
Jan 21, 20261.851.871.831.851.85-53,442
Jan 20, 20261.841.861.791.851.850.27%437,350
Jan 19, 20261.831.851.781.841.840.55%340,125
Jan 16, 20261.771.841.611.831.833.10%346,393
Jan 15, 20262.102.101.781.781.78-15.88%752,196
Jan 14, 20262.102.112.072.112.11-44,786
Jan 13, 20262.092.112.062.112.11-0.47%65,565
Jan 12, 20262.142.152.032.122.12-0.93%444,616
Jan 9, 20262.142.142.072.142.14-425,684
Jan 8, 20262.152.152.102.142.14-0.47%41,662
Jan 7, 20262.142.172.102.152.150.47%49,962
Jan 5, 20262.102.152.072.142.143.38%178,206
Jan 2, 20262.212.221.962.072.07-5.91%472,789
Dec 31, 20252.202.202.142.202.20-73,677
Dec 30, 20252.202.202.132.202.20-61,064
Dec 29, 20252.192.202.102.202.200.46%77,560
Dec 23, 20252.182.192.142.192.191.86%151,297
Dec 22, 20252.242.252.152.152.15-4.02%72,107
Dec 19, 20252.242.252.222.242.24-0.44%17,650
Dec 18, 20252.252.262.232.252.25-14,705
Dec 17, 20252.242.252.222.252.250.45%12,850
Dec 16, 20252.272.272.242.242.24-1.32%16,637
Dec 15, 20252.292.292.242.272.27-0.44%16,320
Dec 12, 20252.262.282.222.282.280.88%71,235
Dec 11, 20252.222.262.202.262.262.26%43,400
Dec 10, 20252.292.292.212.212.21-4.74%51,139
Dec 9, 20252.312.322.262.322.320.43%45,576
Dec 8, 20252.332.342.262.312.31-0.86%86,860
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