Skip to main content
OPAP Holding Société Anonyme (ATH:OPAP)
Greece flag Greece · Delayed Price · Currency is EUR
14.66
-0.28 (-1.87%)
Mar 6, 2026, 3:15 PM EET

ATH:OPAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.0915.1414.7214.74--1.34%162,089
Mar 5, 202614.9515.1914.6014.9414.94-837,471
Mar 4, 202614.6715.2014.6414.9414.941.49%928,291
Mar 3, 202615.1015.1814.5414.7214.72-3.03%819,832
Mar 2, 202615.4515.7715.0815.1815.18-3.92%754,428
Feb 27, 202616.0516.1915.6115.8015.80-1.56%1,704,692
Feb 26, 202615.4716.0515.4216.0516.054.15%945,145
Feb 25, 202615.7215.9215.2115.4115.41-1.15%816,159
Feb 24, 202616.3016.4615.5915.5915.59-4.36%958,029
Feb 20, 202616.1016.4416.0416.3016.301.24%389,993
Feb 19, 202616.3016.4015.9616.1016.10-1.23%433,450
Feb 18, 202616.0016.3015.9216.3016.302.52%451,306
Feb 17, 202616.1016.1015.6815.9015.90-1.18%631,953
Feb 16, 202616.7016.8016.0316.0916.09-3.13%823,392
Feb 13, 202617.1917.1916.6116.6116.61-3.37%673,636
Feb 12, 202617.2617.4517.1017.1917.19-0.41%310,297
Feb 11, 202617.7017.7317.2317.2617.26-2.10%515,785
Feb 10, 202617.0517.6317.0517.6317.633.40%556,660
Feb 9, 202617.6717.6817.0517.0517.05-2.85%279,663
Feb 6, 202617.7517.7617.1517.5517.55-1.13%613,567
Feb 5, 202618.0018.0017.6017.7517.75-1.61%748,467
Feb 4, 202617.8618.0417.5718.0418.042.09%984,483
Feb 3, 202617.7717.9717.5217.6717.670.17%887,308
Feb 2, 202617.0017.6816.9917.6417.643.76%1,105,311
Jan 30, 202617.3517.3817.0017.0017.00-1.96%922,916
Jan 29, 202617.0517.6217.0217.3417.341.64%932,809
Jan 28, 202617.2017.2616.9717.0617.06-0.47%859,417
Jan 27, 202617.7017.7417.0617.1417.14-3.16%1,096,828
Jan 26, 202617.7017.7917.5017.7017.70-307,966
Jan 23, 202617.9417.9517.5517.7017.70-1.01%488,202
Jan 22, 202617.8017.9317.6717.8817.880.79%447,248
Jan 21, 202617.7717.9317.6617.7417.74-0.11%719,580
Jan 20, 202617.6918.0817.6917.7617.760.40%698,941
Jan 19, 202617.8517.9817.6617.6917.69-1.01%615,853
Jan 16, 202617.9818.1017.7417.8717.87-1.27%946,556
Jan 15, 202618.1818.2217.9818.1018.10-0.33%295,683
Jan 14, 202618.2818.3818.0718.1618.16-0.66%490,390
Jan 13, 202618.4418.5618.2718.2818.28-0.38%555,718
Jan 12, 202618.7018.7818.2918.3518.35-1.87%496,221
Jan 9, 202618.3718.7018.2018.7018.701.63%702,100
Jan 8, 202618.7718.7718.3418.4018.40-1.97%969,059
Jan 7, 202618.8618.8718.5418.7718.77-0.58%1,120,445
Jan 5, 202618.8518.9018.7018.8818.88-0.68%519,716
Jan 2, 202618.9619.0318.8119.0119.01-0.47%1,364,892
Dec 31, 202518.7519.1018.6419.1019.101.70%1,015,098
Dec 30, 202518.6018.8418.5018.7818.781.08%955,932
Dec 29, 202518.3518.5818.3518.5818.580.32%377,093
Dec 23, 202518.5018.5518.2118.5218.52-327,796
Dec 22, 202518.4418.5218.3918.5218.520.43%575,708
Dec 19, 202518.3418.4418.2318.4418.440.55%1,484,696
Dec 18, 202518.0018.3417.9818.3418.341.89%1,009,203
Dec 17, 202518.6018.6118.0018.0018.00-2.12%728,339
Dec 16, 202518.5918.5918.2518.3918.39-1.08%409,969
Dec 15, 202518.4018.5918.4018.5918.590.49%522,428
Dec 12, 202518.5018.5318.3118.5018.500.27%480,568
Dec 11, 202518.5018.5818.3518.4518.45-0.27%635,629
Dec 10, 202518.3418.5317.9418.5018.50-638,925
Dec 9, 202518.4018.5718.2618.5018.500.82%799,857
Dec 8, 202518.6018.6518.2018.3518.35-1.24%628,180
Dec 5, 202518.2618.6518.2018.5818.582.09%898,706
Dec 4, 202518.1418.2217.9418.2018.201.56%970,559
Dec 3, 202518.0018.1117.8717.9217.92-0.55%665,265
Dec 2, 202517.9018.1717.8618.0218.020.90%632,806
Dec 1, 202517.7417.8617.6217.8617.861.36%526,625
Nov 28, 202517.7517.8217.5417.6217.62-0.45%224,334
Nov 27, 202517.7717.8217.5517.7017.700.51%189,756
Nov 26, 202517.5517.8017.4517.6117.610.92%700,308
Nov 25, 202517.3017.5217.3017.4517.450.98%489,507
Nov 24, 202517.2817.4617.2417.2817.280.47%2,019,805
Nov 21, 202517.0617.2516.9617.2017.20-580,499
Nov 20, 202517.3717.3817.0217.2017.20-576,953
Nov 19, 202517.0917.2016.9017.2017.200.58%698,316
Nov 18, 202517.1517.1717.0217.1017.10-0.87%668,908
Nov 17, 202517.4017.4117.1417.2517.25-0.52%405,223
Nov 14, 202517.4417.5017.1817.3417.34-0.91%810,298
Nov 13, 202517.7717.8017.5017.5017.50-1.52%483,536
Nov 12, 202517.5817.7717.5217.7717.771.43%474,337
Nov 11, 202517.3717.5217.2917.5217.521.57%497,574
Nov 10, 202517.2517.3717.1717.2517.250.06%802,508
Nov 7, 202517.3317.4417.1417.2417.24-0.52%540,134
Nov 6, 202517.5017.6817.2117.3317.33-1.08%676,673
Nov 5, 202517.5017.7017.1217.5217.52-0.51%1,244,209
Nov 4, 202517.6717.7517.4517.6117.61-0.34%741,744
Nov 3, 202517.6217.8017.5617.6717.67-1.56%610,684
Oct 31, 202518.1118.3517.9517.9517.45-0.88%816,031
Oct 30, 202518.4618.5618.1118.1117.61-1.90%573,135
Oct 29, 202518.5018.6218.4118.4617.950.33%366,877
Oct 27, 202518.4418.5718.3118.4017.890.55%302,060
Oct 24, 202518.3018.4118.2018.3017.790.55%266,994
Oct 23, 202518.5518.5618.1218.2017.69-1.19%466,715
Oct 22, 202518.5018.7118.2218.4217.911.54%870,672
Oct 21, 202518.0318.4018.0318.1417.630.44%1,042,901
Oct 20, 202517.9718.2217.9518.0617.560.50%747,532
Oct 17, 202517.5518.0317.3317.9717.471.64%2,431,009
Oct 16, 202518.6018.6817.6717.6817.19-4.95%2,249,321
Oct 15, 202518.9019.0918.6018.6018.08-0.32%1,207,015
Oct 14, 202519.9619.9618.6618.6618.14-6.98%4,014,509
Oct 13, 202520.3620.9220.0620.0619.50-0.30%1,310,539
Oct 10, 202520.0220.2219.9620.1219.560.50%247,930
Oct 9, 202520.0020.1619.8420.0219.460.40%328,881