Autohellas S.A. (ATH:OTOEL)
Greece
· Delayed Price · Currency is EUR 11.68
+0.12 (1.04%)
At close: Mar 6, 2026
Autohellas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.86 | 12.00 | 11.66 | 11.66 | - | 0.87% | 10,240 |
| Mar 5, 2026 | 11.80 | 11.90 | 11.56 | 11.56 | 11.56 | -0.52% | 20,492 |
| Mar 4, 2026 | 11.20 | 11.62 | 11.18 | 11.62 | 11.62 | 3.38% | 25,834 |
| Mar 3, 2026 | 12.14 | 12.14 | 11.16 | 11.24 | 11.24 | -7.57% | 50,316 |
| Mar 2, 2026 | 12.04 | 12.44 | 11.94 | 12.16 | 12.16 | -4.40% | 25,025 |
| Feb 27, 2026 | 12.98 | 12.98 | 12.60 | 12.72 | 12.72 | -1.40% | 18,812 |
| Feb 26, 2026 | 12.66 | 12.94 | 12.60 | 12.90 | 12.90 | 2.06% | 77,885 |
| Feb 25, 2026 | 12.70 | 12.74 | 12.60 | 12.64 | 12.64 | -0.63% | 109,737 |
| Feb 24, 2026 | 12.74 | 12.86 | 12.50 | 12.72 | 12.72 | 1.27% | 58,730 |
| Feb 20, 2026 | 13.00 | 13.00 | 12.40 | 12.56 | 12.56 | -1.88% | 21,515 |
| Feb 19, 2026 | 12.88 | 12.88 | 12.58 | 12.80 | 12.80 | -1.23% | 10,564 |
| Feb 18, 2026 | 12.74 | 12.98 | 12.74 | 12.96 | 12.96 | 2.05% | 13,436 |
| Feb 17, 2026 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -2.31% | 17,444 |
| Feb 16, 2026 | 13.20 | 13.20 | 12.88 | 13.00 | 13.00 | -1.52% | 14,799 |
| Feb 13, 2026 | 13.08 | 13.24 | 12.94 | 13.20 | 13.20 | -1.05% | 97,920 |
| Feb 12, 2026 | 13.10 | 13.34 | 13.00 | 13.34 | 13.34 | 1.83% | 54,583 |
| Feb 11, 2026 | 12.90 | 13.10 | 12.62 | 13.10 | 13.10 | 2.66% | 99,484 |
| Feb 10, 2026 | 12.78 | 12.78 | 12.52 | 12.76 | 12.76 | -0.78% | 12,985 |
| Feb 9, 2026 | 12.80 | 12.86 | 12.62 | 12.86 | 12.86 | 0.47% | 12,711 |
| Feb 6, 2026 | 12.72 | 12.94 | 12.54 | 12.80 | 12.80 | 0.63% | 30,750 |
| Feb 5, 2026 | 12.98 | 13.00 | 12.72 | 12.72 | 12.72 | -2.75% | 29,765 |
| Feb 4, 2026 | 13.00 | 13.08 | 12.92 | 13.08 | 13.08 | 0.62% | 15,549 |
| Feb 3, 2026 | 13.16 | 13.16 | 12.90 | 13.00 | 13.00 | -0.15% | 45,042 |
| Feb 2, 2026 | 12.78 | 13.02 | 12.68 | 13.02 | 13.02 | 0.31% | 17,027 |
| Jan 30, 2026 | 13.06 | 13.06 | 12.82 | 12.98 | 12.98 | -0.61% | 37,400 |
| Jan 29, 2026 | 12.84 | 13.44 | 12.78 | 13.06 | 13.06 | 1.71% | 71,465 |
| Jan 28, 2026 | 12.88 | 12.88 | 12.70 | 12.84 | 12.84 | 0.78% | 74,505 |
| Jan 27, 2026 | 12.94 | 12.98 | 12.62 | 12.74 | 12.74 | -1.55% | 28,482 |
| Jan 26, 2026 | 12.82 | 12.94 | 12.82 | 12.94 | 12.94 | 0.62% | 3,575 |
| Jan 23, 2026 | 12.96 | 12.98 | 12.80 | 12.86 | 12.86 | 0.31% | 8,205 |
| Jan 22, 2026 | 12.50 | 12.86 | 12.50 | 12.82 | 12.82 | 2.56% | 21,070 |
| Jan 21, 2026 | 12.42 | 12.50 | 12.36 | 12.50 | 12.50 | 1.13% | 5,711 |
| Jan 20, 2026 | 12.70 | 12.70 | 12.36 | 12.36 | 12.36 | -2.68% | 18,958 |
| Jan 19, 2026 | 12.72 | 12.76 | 12.60 | 12.70 | 12.70 | -1.55% | 31,265 |
| Jan 16, 2026 | 12.90 | 12.98 | 12.70 | 12.90 | 12.90 | -0.77% | 24,318 |
| Jan 15, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 18,105 |
| Jan 14, 2026 | 13.08 | 13.08 | 12.80 | 12.90 | 12.90 | 0.78% | 18,964 |
| Jan 13, 2026 | 12.98 | 13.14 | 12.80 | 12.80 | 12.80 | -1.39% | 40,528 |
| Jan 12, 2026 | 13.00 | 13.10 | 12.90 | 12.98 | 12.98 | 0.15% | 14,439 |
| Jan 9, 2026 | 13.00 | 13.26 | 12.76 | 12.96 | 12.96 | 0.47% | 45,826 |
| Jan 8, 2026 | 12.94 | 12.94 | 12.64 | 12.90 | 12.90 | -0.46% | 46,413 |
| Jan 7, 2026 | 12.30 | 12.96 | 12.30 | 12.96 | 12.96 | 5.71% | 81,790 |
| Jan 5, 2026 | 12.20 | 12.28 | 12.14 | 12.26 | 12.26 | 0.49% | 24,334 |
| Jan 2, 2026 | 11.88 | 12.26 | 11.62 | 12.20 | 12.20 | 6.09% | 67,868 |
| Dec 31, 2025 | 11.70 | 11.96 | 11.50 | 11.50 | 11.50 | -1.71% | 27,603 |
| Dec 30, 2025 | 11.96 | 12.06 | 11.60 | 11.70 | 11.70 | -2.17% | 34,176 |
| Dec 29, 2025 | 11.96 | 11.98 | 11.80 | 11.96 | 11.96 | 1.01% | 7,787 |
| Dec 23, 2025 | 11.78 | 11.98 | 11.78 | 11.84 | 11.84 | -1.00% | 8,480 |
| Dec 22, 2025 | 11.70 | 11.96 | 11.70 | 11.96 | 11.96 | 2.22% | 8,910 |
| Dec 19, 2025 | 11.84 | 12.00 | 11.70 | 11.70 | 11.70 | -1.18% | 107,109 |
| Dec 18, 2025 | 11.84 | 11.94 | 11.80 | 11.84 | 11.84 | - | 113,851 |
| Dec 17, 2025 | 11.76 | 11.88 | 11.76 | 11.84 | 11.84 | 0.68% | 6,158 |
| Dec 16, 2025 | 12.12 | 12.12 | 11.74 | 11.76 | 11.76 | -2.97% | 23,345 |
| Dec 15, 2025 | 11.88 | 12.12 | 11.86 | 12.12 | 12.12 | 1.00% | 7,109 |
| Dec 12, 2025 | 11.86 | 12.00 | 11.86 | 12.00 | 12.00 | - | 17,370 |
| Dec 11, 2025 | 11.98 | 12.14 | 11.84 | 12.00 | 12.00 | 0.17% | 55,589 |
| Dec 10, 2025 | 11.88 | 11.98 | 11.72 | 11.98 | 11.98 | 1.53% | 16,382 |
| Dec 9, 2025 | 11.74 | 11.92 | 11.74 | 11.80 | 11.80 | -0.67% | 16,777 |
| Dec 8, 2025 | 11.98 | 12.02 | 11.84 | 11.88 | 11.88 | -0.50% | 12,482 |
| Dec 5, 2025 | 11.80 | 11.94 | 11.78 | 11.94 | 11.94 | 1.19% | 22,905 |
| Dec 4, 2025 | 11.76 | 11.86 | 11.72 | 11.80 | 11.80 | 0.34% | 16,126 |
| Dec 3, 2025 | 11.76 | 11.76 | 11.64 | 11.76 | 11.76 | 0.34% | 9,593 |
| Dec 2, 2025 | 11.68 | 11.72 | 11.54 | 11.72 | 11.72 | 0.86% | 18,687 |
| Dec 1, 2025 | 11.60 | 11.62 | 11.50 | 11.62 | 11.62 | 0.87% | 6,950 |
| Nov 28, 2025 | 11.56 | 11.58 | 11.40 | 11.52 | 11.52 | - | 7,221 |
| Nov 27, 2025 | 11.34 | 11.54 | 11.32 | 11.52 | 11.52 | 0.52% | 73,893 |
| Nov 26, 2025 | 11.32 | 11.46 | 11.30 | 11.46 | 11.46 | 1.60% | 11,066 |
| Nov 25, 2025 | 11.38 | 11.38 | 11.26 | 11.28 | 11.28 | -1.05% | 25,074 |
| Nov 24, 2025 | 11.44 | 11.44 | 11.24 | 11.40 | 11.40 | 0.18% | 80,879 |
| Nov 21, 2025 | 11.34 | 11.38 | 11.20 | 11.38 | 11.38 | 0.35% | 13,565 |
| Nov 20, 2025 | 11.22 | 11.38 | 11.18 | 11.34 | 11.34 | 1.07% | 20,577 |
| Nov 19, 2025 | 11.14 | 11.36 | 11.14 | 11.22 | 11.22 | -1.23% | 15,252 |
| Nov 18, 2025 | 11.40 | 11.40 | 11.12 | 11.36 | 11.36 | -0.70% | 43,630 |
| Nov 17, 2025 | 11.48 | 11.58 | 11.30 | 11.44 | 11.44 | -0.35% | 26,284 |
| Nov 14, 2025 | 11.58 | 11.62 | 11.40 | 11.48 | 11.48 | -0.86% | 31,244 |
| Nov 13, 2025 | 11.46 | 11.60 | 11.32 | 11.58 | 11.58 | 0.70% | 22,164 |
| Nov 12, 2025 | 11.48 | 11.54 | 11.40 | 11.50 | 11.50 | 0.88% | 20,525 |
| Nov 11, 2025 | 11.44 | 11.48 | 11.32 | 11.40 | 11.40 | -0.70% | 46,159 |
| Nov 10, 2025 | 11.40 | 11.50 | 11.36 | 11.48 | 11.48 | 1.77% | 12,606 |
| Nov 7, 2025 | 11.40 | 11.44 | 11.20 | 11.28 | 11.28 | -0.18% | 14,727 |
| Nov 6, 2025 | 11.10 | 11.46 | 11.10 | 11.30 | 11.30 | 1.62% | 39,755 |
| Nov 5, 2025 | 11.30 | 11.30 | 11.12 | 11.12 | 11.12 | -0.71% | 3,412 |
| Nov 4, 2025 | 11.18 | 11.28 | 11.08 | 11.20 | 11.20 | -0.18% | 11,198 |
| Nov 3, 2025 | 11.02 | 11.22 | 11.02 | 11.22 | 11.22 | 1.26% | 7,839 |
| Oct 31, 2025 | 11.42 | 11.42 | 11.04 | 11.08 | 11.08 | -2.46% | 24,193 |
| Oct 30, 2025 | 11.36 | 11.46 | 11.24 | 11.36 | 11.36 | -0.35% | 21,921 |
| Oct 29, 2025 | 11.48 | 11.50 | 11.36 | 11.40 | 11.40 | - | 5,305 |
| Oct 27, 2025 | 11.30 | 11.52 | 11.26 | 11.40 | 11.40 | 0.71% | 20,875 |
| Oct 24, 2025 | 11.16 | 11.48 | 11.16 | 11.32 | 11.32 | -0.53% | 24,758 |
| Oct 23, 2025 | 11.38 | 11.40 | 11.20 | 11.38 | 11.38 | 0.35% | 20,182 |
| Oct 22, 2025 | 11.06 | 11.36 | 11.06 | 11.34 | 11.34 | 1.07% | 7,051 |
| Oct 21, 2025 | 11.12 | 11.38 | 11.12 | 11.22 | 11.22 | -1.06% | 4,087 |
| Oct 20, 2025 | 11.12 | 11.34 | 11.12 | 11.34 | 11.34 | 0.89% | 3,567 |
| Oct 17, 2025 | 11.22 | 11.24 | 10.96 | 11.24 | 11.24 | -1.40% | 19,173 |
| Oct 16, 2025 | 11.24 | 11.40 | 11.20 | 11.40 | 11.40 | - | 20,983 |
| Oct 15, 2025 | 11.40 | 11.44 | 11.20 | 11.40 | 11.40 | - | 11,631 |
| Oct 14, 2025 | 11.40 | 11.42 | 11.24 | 11.40 | 11.40 | 1.42% | 24,142 |
| Oct 13, 2025 | 11.30 | 11.46 | 11.24 | 11.24 | 11.24 | -0.53% | 30,150 |
| Oct 10, 2025 | 11.36 | 11.38 | 11.22 | 11.30 | 11.30 | 0.18% | 28,483 |
| Oct 9, 2025 | 11.30 | 11.40 | 11.20 | 11.28 | 11.28 | -0.88% | 14,953 |