Skip to main content
Onyx Touristiki Societe Anonyme (ATH:ONYX)
Greece flag Greece · Delayed Price · Currency is EUR
1.454
+0.026 (1.82%)
At close: Apr 28, 2026

ATH:ONYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.421.471.421.451.451.82%106,998
Apr 27, 20261.411.481.371.431.433.48%104,756
Apr 24, 20261.381.401.361.381.380.88%54,135
Apr 23, 20261.381.381.361.371.37-0.58%42,925
Apr 22, 20261.401.401.351.381.38-1.29%88,504
Apr 21, 20261.411.411.381.391.390.29%132,645
Apr 20, 20261.411.411.381.391.390.43%46,392
Apr 17, 20261.371.401.371.381.381.17%83,704
Apr 16, 20261.361.371.341.371.37-0.15%107,147
Apr 15, 20261.371.381.361.371.37-33,015
Apr 14, 20261.361.401.341.371.371.78%28,139
Apr 9, 20261.361.361.341.351.35-0.74%19,390
Apr 8, 20261.411.411.341.361.36-0.44%44,450
Apr 7, 20261.401.401.351.361.36-1.66%23,058
Apr 2, 20261.401.401.371.391.39-1.07%24,000
Apr 1, 20261.411.431.371.401.40-22,695
Mar 31, 20261.391.401.371.401.401.82%16,970
Mar 30, 20261.391.391.351.381.38-1.08%44,690
Mar 27, 20261.391.421.381.391.39-1.07%21,440
Mar 26, 20261.411.411.391.411.41-0.35%20,476
Mar 24, 20261.421.421.391.411.410.71%20,011
Mar 23, 20261.401.451.381.401.40-1.41%34,125
Mar 20, 20261.451.461.411.421.42-0.70%17,465
Mar 19, 20261.441.451.401.431.43-2.05%22,474
Mar 18, 20261.461.461.441.461.461.39%76,826
Mar 17, 20261.431.441.421.441.440.70%28,531
Mar 16, 20261.451.451.421.431.43-0.69%18,241
Mar 13, 20261.431.441.411.441.440.70%35,178
Mar 12, 20261.441.441.411.431.43-0.69%36,987
Mar 11, 20261.421.451.411.441.441.41%28,644
Mar 10, 20261.411.451.401.421.422.16%768,911
Mar 9, 20261.351.401.351.391.391.09%89,923
Mar 6, 20261.471.471.381.381.38-5.17%64,765
Mar 5, 20261.471.471.421.451.45-2.03%43,010
Mar 4, 20261.431.481.421.481.483.14%52,259
Mar 3, 20261.401.441.331.441.440.35%95,204
Mar 2, 20261.461.501.401.431.43-5.61%104,060
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