Organization of Football Prognostics S.A. (ATH:OPAP)
Greece
· Delayed Price · Currency is EUR 18.58
+0.38 (2.09%)
At close: Dec 5, 2025
ATH:OPAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.26 | 18.65 | 18.20 | 18.58 | 18.58 | 2.09% | 898,706 |
| Dec 4, 2025 | 18.14 | 18.22 | 17.94 | 18.20 | 18.20 | 1.56% | 970,559 |
| Dec 3, 2025 | 18.00 | 18.11 | 17.87 | 17.92 | 17.92 | -0.55% | 665,265 |
| Dec 2, 2025 | 17.90 | 18.17 | 17.86 | 18.02 | 18.02 | 0.90% | 632,806 |
| Dec 1, 2025 | 17.74 | 17.86 | 17.62 | 17.86 | 17.86 | 1.36% | 526,625 |
| Nov 28, 2025 | 17.75 | 17.82 | 17.54 | 17.62 | 17.62 | -0.45% | 224,334 |
| Nov 27, 2025 | 17.77 | 17.82 | 17.55 | 17.70 | 17.70 | 0.51% | 189,756 |
| Nov 26, 2025 | 17.55 | 17.80 | 17.45 | 17.61 | 17.61 | 0.92% | 700,308 |
| Nov 25, 2025 | 17.30 | 17.52 | 17.30 | 17.45 | 17.45 | 0.98% | 489,507 |
| Nov 24, 2025 | 17.28 | 17.46 | 17.24 | 17.28 | 17.28 | 0.47% | 2,019,805 |
| Nov 21, 2025 | 17.06 | 17.25 | 16.96 | 17.20 | 17.20 | - | 580,499 |
| Nov 20, 2025 | 17.37 | 17.38 | 17.02 | 17.20 | 17.20 | - | 576,953 |
| Nov 19, 2025 | 17.09 | 17.20 | 16.90 | 17.20 | 17.20 | 0.58% | 698,316 |
| Nov 18, 2025 | 17.15 | 17.17 | 17.02 | 17.10 | 17.10 | -0.87% | 668,908 |
| Nov 17, 2025 | 17.40 | 17.41 | 17.14 | 17.25 | 17.25 | -0.52% | 405,223 |
| Nov 14, 2025 | 17.44 | 17.50 | 17.18 | 17.34 | 17.34 | -0.91% | 810,298 |
| Nov 13, 2025 | 17.77 | 17.80 | 17.50 | 17.50 | 17.50 | -1.52% | 483,536 |
| Nov 12, 2025 | 17.58 | 17.77 | 17.52 | 17.77 | 17.77 | 1.43% | 474,337 |
| Nov 11, 2025 | 17.37 | 17.52 | 17.29 | 17.52 | 17.52 | 1.57% | 497,574 |
| Nov 10, 2025 | 17.25 | 17.37 | 17.17 | 17.25 | 17.25 | 0.06% | 802,508 |
| Nov 7, 2025 | 17.33 | 17.44 | 17.14 | 17.24 | 17.24 | -0.52% | 540,134 |
| Nov 6, 2025 | 17.50 | 17.68 | 17.21 | 17.33 | 17.33 | -1.08% | 676,673 |
| Nov 5, 2025 | 17.50 | 17.70 | 17.12 | 17.52 | 17.52 | -0.51% | 1,244,209 |
| Nov 4, 2025 | 17.67 | 17.75 | 17.45 | 17.61 | 17.61 | -0.34% | 741,744 |
| Nov 3, 2025 | 17.62 | 17.80 | 17.56 | 17.67 | 17.67 | -1.56% | 610,684 |
| Oct 31, 2025 | 18.11 | 18.35 | 17.95 | 17.95 | 17.45 | -0.88% | 816,031 |
| Oct 30, 2025 | 18.46 | 18.56 | 18.11 | 18.11 | 17.61 | -1.90% | 573,135 |
| Oct 29, 2025 | 18.50 | 18.62 | 18.41 | 18.46 | 17.95 | 0.33% | 366,877 |
| Oct 27, 2025 | 18.44 | 18.57 | 18.31 | 18.40 | 17.89 | 0.55% | 302,060 |
| Oct 24, 2025 | 18.30 | 18.41 | 18.20 | 18.30 | 17.79 | 0.55% | 266,994 |
| Oct 23, 2025 | 18.55 | 18.56 | 18.12 | 18.20 | 17.69 | -1.19% | 466,715 |
| Oct 22, 2025 | 18.50 | 18.71 | 18.22 | 18.42 | 17.91 | 1.54% | 870,672 |
| Oct 21, 2025 | 18.03 | 18.40 | 18.03 | 18.14 | 17.63 | 0.44% | 1,042,901 |
| Oct 20, 2025 | 17.97 | 18.22 | 17.95 | 18.06 | 17.56 | 0.50% | 747,532 |
| Oct 17, 2025 | 17.55 | 18.03 | 17.33 | 17.97 | 17.47 | 1.64% | 2,431,009 |
| Oct 16, 2025 | 18.60 | 18.68 | 17.67 | 17.68 | 17.19 | -4.95% | 2,249,321 |
| Oct 15, 2025 | 18.90 | 19.09 | 18.60 | 18.60 | 18.08 | -0.32% | 1,207,015 |
| Oct 14, 2025 | 19.96 | 19.96 | 18.66 | 18.66 | 18.14 | -6.98% | 4,014,509 |
| Oct 13, 2025 | 20.36 | 20.92 | 20.06 | 20.06 | 19.50 | -0.30% | 1,310,539 |
| Oct 10, 2025 | 20.02 | 20.22 | 19.96 | 20.12 | 19.56 | 0.50% | 247,930 |
| Oct 9, 2025 | 20.00 | 20.16 | 19.84 | 20.02 | 19.46 | 0.40% | 328,881 |
| Oct 8, 2025 | 20.04 | 20.22 | 19.93 | 19.94 | 19.38 | -0.89% | 206,709 |
| Oct 7, 2025 | 19.80 | 20.24 | 19.80 | 20.12 | 19.56 | 1.11% | 221,655 |
| Oct 6, 2025 | 20.04 | 20.12 | 19.90 | 19.90 | 19.35 | -1.00% | 141,100 |
| Oct 3, 2025 | 20.30 | 20.30 | 20.04 | 20.10 | 19.54 | -0.69% | 388,606 |
| Oct 2, 2025 | 19.80 | 20.24 | 19.75 | 20.24 | 19.68 | 2.74% | 303,454 |
| Oct 1, 2025 | 19.90 | 19.97 | 19.58 | 19.70 | 19.15 | -0.86% | 860,424 |
| Sep 30, 2025 | 19.97 | 20.00 | 19.86 | 19.87 | 19.32 | -0.40% | 796,595 |
| Sep 29, 2025 | 19.82 | 20.00 | 19.82 | 19.95 | 19.39 | 0.40% | 213,949 |
| Sep 26, 2025 | 20.06 | 20.06 | 19.65 | 19.87 | 19.32 | -0.95% | 416,489 |
| Sep 25, 2025 | 20.20 | 20.20 | 19.88 | 20.06 | 19.50 | -0.69% | 360,448 |
| Sep 24, 2025 | 20.20 | 20.22 | 20.06 | 20.20 | 19.64 | - | 164,863 |
| Sep 23, 2025 | 19.92 | 20.20 | 19.85 | 20.20 | 19.64 | 1.41% | 323,979 |
| Sep 22, 2025 | 20.04 | 20.06 | 19.78 | 19.92 | 19.37 | -1.19% | 253,071 |
| Sep 19, 2025 | 19.88 | 20.16 | 19.85 | 20.16 | 19.60 | 1.82% | 1,089,079 |
| Sep 18, 2025 | 19.48 | 19.80 | 19.48 | 19.80 | 19.25 | 1.64% | 415,042 |
| Sep 17, 2025 | 19.65 | 19.69 | 19.46 | 19.48 | 18.94 | -0.97% | 239,813 |
| Sep 16, 2025 | 19.59 | 19.74 | 19.48 | 19.67 | 19.12 | 0.61% | 348,936 |
| Sep 15, 2025 | 19.44 | 19.55 | 19.34 | 19.55 | 19.01 | 1.09% | 223,658 |
| Sep 12, 2025 | 19.21 | 19.43 | 19.21 | 19.34 | 18.80 | 0.68% | 175,548 |
| Sep 11, 2025 | 19.15 | 19.34 | 19.06 | 19.21 | 18.67 | 0.79% | 333,496 |
| Sep 10, 2025 | 18.90 | 19.14 | 18.90 | 19.06 | 18.53 | 0.85% | 434,046 |
| Sep 9, 2025 | 19.05 | 19.05 | 18.87 | 18.90 | 18.37 | 0.16% | 420,541 |
| Sep 8, 2025 | 18.99 | 19.09 | 18.82 | 18.87 | 18.34 | 0.53% | 344,407 |
| Sep 5, 2025 | 19.30 | 19.33 | 18.77 | 18.77 | 18.25 | -2.44% | 500,723 |
| Sep 4, 2025 | 19.36 | 19.36 | 18.94 | 19.24 | 18.70 | 0.10% | 415,452 |
| Sep 3, 2025 | 19.15 | 19.56 | 19.13 | 19.22 | 18.68 | 0.68% | 311,766 |
| Sep 2, 2025 | 19.36 | 19.40 | 19.05 | 19.09 | 18.56 | -1.39% | 316,484 |
| Sep 1, 2025 | 19.45 | 19.45 | 19.20 | 19.36 | 18.82 | 0.99% | 98,747 |
| Aug 29, 2025 | 19.30 | 19.40 | 19.17 | 19.17 | 18.64 | -0.52% | 357,309 |
| Aug 28, 2025 | 19.21 | 19.44 | 19.10 | 19.27 | 18.73 | 0.31% | 494,768 |
| Aug 27, 2025 | 19.30 | 19.50 | 19.19 | 19.21 | 18.67 | 0.31% | 304,052 |
| Aug 26, 2025 | 19.40 | 19.50 | 19.14 | 19.15 | 18.62 | -0.78% | 888,717 |
| Aug 25, 2025 | 19.71 | 19.71 | 19.30 | 19.30 | 18.76 | -2.28% | 321,998 |
| Aug 22, 2025 | 19.78 | 19.88 | 19.59 | 19.75 | 19.20 | 0.20% | 271,703 |
| Aug 21, 2025 | 20.08 | 20.08 | 19.70 | 19.71 | 19.16 | -1.40% | 147,207 |
| Aug 20, 2025 | 19.63 | 20.00 | 19.46 | 19.99 | 19.43 | 2.94% | 314,464 |
| Aug 19, 2025 | 19.58 | 19.76 | 19.42 | 19.42 | 18.88 | -0.82% | 353,386 |
| Aug 18, 2025 | 19.81 | 19.91 | 19.50 | 19.58 | 19.03 | -1.16% | 203,784 |
| Aug 14, 2025 | 20.10 | 20.20 | 19.81 | 19.81 | 19.26 | -1.44% | 276,764 |
| Aug 13, 2025 | 20.02 | 20.30 | 20.02 | 20.10 | 19.54 | 0.40% | 273,728 |
| Aug 12, 2025 | 20.00 | 20.34 | 19.81 | 20.02 | 19.46 | 0.10% | 347,684 |
| Aug 11, 2025 | 19.85 | 20.00 | 19.76 | 20.00 | 19.44 | 0.76% | 200,061 |
| Aug 8, 2025 | 19.90 | 19.99 | 19.80 | 19.85 | 19.30 | -0.25% | 124,992 |
| Aug 7, 2025 | 19.88 | 20.08 | 19.88 | 19.90 | 19.35 | -0.50% | 182,737 |
| Aug 6, 2025 | 19.72 | 20.00 | 19.68 | 20.00 | 19.44 | 0.05% | 323,147 |
| Aug 5, 2025 | 19.66 | 19.99 | 19.44 | 19.99 | 19.43 | 2.51% | 320,111 |
| Aug 4, 2025 | 19.37 | 19.50 | 19.23 | 19.50 | 18.96 | 0.67% | 221,626 |
| Aug 1, 2025 | 19.30 | 19.56 | 19.02 | 19.37 | 18.83 | -1.48% | 271,489 |
| Jul 31, 2025 | 19.18 | 19.66 | 19.14 | 19.66 | 19.11 | 2.66% | 397,697 |
| Jul 30, 2025 | 19.00 | 19.22 | 18.90 | 19.15 | 18.62 | 1.00% | 314,423 |
| Jul 29, 2025 | 18.96 | 19.02 | 18.84 | 18.96 | 18.43 | 0.96% | 214,742 |
| Jul 28, 2025 | 19.02 | 19.15 | 18.78 | 18.78 | 18.26 | -0.32% | 543,275 |
| Jul 25, 2025 | 19.15 | 19.15 | 18.84 | 18.84 | 18.32 | -1.36% | 209,098 |
| Jul 24, 2025 | 19.20 | 19.26 | 18.96 | 19.10 | 18.57 | -0.37% | 285,155 |
| Jul 23, 2025 | 18.94 | 19.20 | 18.91 | 19.17 | 18.64 | 1.97% | 325,849 |
| Jul 22, 2025 | 19.00 | 19.08 | 18.80 | 18.80 | 18.28 | -1.16% | 525,442 |
| Jul 21, 2025 | 19.20 | 19.35 | 19.02 | 19.02 | 18.49 | -0.94% | 329,383 |
| Jul 18, 2025 | 19.39 | 19.49 | 19.10 | 19.20 | 18.67 | -0.62% | 301,234 |
| Jul 17, 2025 | 19.50 | 19.58 | 19.32 | 19.32 | 18.78 | - | 465,940 |