Autohellas S.A. (ATH:OTOEL)
Greece
· Delayed Price · Currency is EUR 11.94
+0.14 (1.19%)
At close: Dec 5, 2025
Autohellas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 11.16 | 11.46 | 11.16 | 11.38 | 11.38 | 0.35% | 29,280 |
| Oct 7, 2025 | 11.46 | 11.46 | 11.14 | 11.34 | 11.34 | 0.53% | 16,526 |
| Oct 6, 2025 | 11.40 | 11.48 | 11.28 | 11.28 | 11.28 | -2.08% | 21,022 |
| Oct 3, 2025 | 11.50 | 11.52 | 11.30 | 11.52 | 11.52 | 2.13% | 19,026 |
| Oct 2, 2025 | 11.44 | 11.44 | 11.28 | 11.28 | 11.28 | -1.40% | 48,163 |
| Oct 1, 2025 | 11.38 | 11.50 | 11.16 | 11.44 | 11.44 | 0.53% | 17,166 |
| Sep 30, 2025 | 11.32 | 11.42 | 11.32 | 11.38 | 11.38 | -1.04% | 5,792 |
| Sep 29, 2025 | 11.38 | 11.50 | 11.30 | 11.50 | 11.50 | 1.05% | 19,557 |
| Sep 26, 2025 | 11.56 | 11.56 | 11.38 | 11.38 | 11.38 | -1.04% | 4,696 |
| Sep 25, 2025 | 11.40 | 11.50 | 11.34 | 11.50 | 11.50 | 0.35% | 6,906 |
| Sep 24, 2025 | 11.32 | 11.48 | 11.32 | 11.46 | 11.46 | 1.06% | 11,045 |
| Sep 23, 2025 | 11.36 | 11.44 | 11.30 | 11.34 | 11.34 | -0.53% | 12,911 |
| Sep 22, 2025 | 11.26 | 11.64 | 11.26 | 11.40 | 11.40 | 1.24% | 14,422 |
| Sep 19, 2025 | 11.64 | 11.68 | 11.26 | 11.26 | 11.26 | -2.60% | 34,067 |
| Sep 18, 2025 | 11.62 | 11.64 | 11.52 | 11.56 | 11.56 | 0.17% | 62,080 |
| Sep 17, 2025 | 11.66 | 11.66 | 11.38 | 11.54 | 11.54 | - | 11,334 |
| Sep 16, 2025 | 11.66 | 11.66 | 11.46 | 11.54 | 11.54 | - | 63,006 |
| Sep 15, 2025 | 11.48 | 11.60 | 11.48 | 11.54 | 11.54 | 0.35% | 30,794 |
| Sep 12, 2025 | 11.50 | 11.68 | 11.50 | 11.50 | 11.50 | -0.52% | 31,340 |
| Sep 11, 2025 | 11.40 | 11.62 | 11.36 | 11.56 | 11.56 | 1.40% | 27,489 |
| Sep 10, 2025 | 11.40 | 11.62 | 11.38 | 11.40 | 11.40 | 0.18% | 38,605 |
| Sep 9, 2025 | 11.40 | 11.50 | 11.26 | 11.38 | 11.38 | -1.04% | 11,653 |
| Sep 8, 2025 | 11.40 | 11.52 | 11.20 | 11.50 | 11.50 | 0.88% | 31,319 |
| Sep 5, 2025 | 11.24 | 11.40 | 11.16 | 11.40 | 11.40 | 0.35% | 9,493 |
| Sep 4, 2025 | 11.22 | 11.36 | 11.10 | 11.36 | 11.36 | 1.43% | 9,939 |
| Sep 3, 2025 | 11.34 | 11.34 | 11.06 | 11.20 | 11.20 | 1.08% | 6,573 |
| Sep 2, 2025 | 11.40 | 11.40 | 11.04 | 11.08 | 11.08 | -2.81% | 16,523 |
| Sep 1, 2025 | 11.38 | 11.46 | 11.26 | 11.40 | 11.40 | - | 10,297 |
| Aug 29, 2025 | 11.48 | 11.48 | 11.24 | 11.40 | 11.40 | - | 19,123 |
| Aug 28, 2025 | 11.58 | 11.70 | 11.30 | 11.40 | 11.40 | -2.06% | 52,571 |
| Aug 27, 2025 | 11.64 | 11.88 | 11.56 | 11.64 | 11.64 | -0.51% | 12,599 |
| Aug 26, 2025 | 11.70 | 11.92 | 11.60 | 11.70 | 11.70 | -0.68% | 185,212 |
| Aug 25, 2025 | 12.00 | 12.02 | 11.78 | 11.78 | 11.78 | -0.67% | 52,551 |
| Aug 22, 2025 | 11.70 | 12.00 | 11.60 | 11.86 | 11.86 | 1.37% | 97,381 |
| Aug 21, 2025 | 11.62 | 11.82 | 11.62 | 11.70 | 11.70 | 0.34% | 20,681 |
| Aug 20, 2025 | 11.46 | 11.66 | 11.32 | 11.66 | 11.66 | 1.57% | 38,675 |
| Aug 19, 2025 | 11.36 | 11.64 | 11.36 | 11.48 | 11.48 | 1.06% | 33,681 |
| Aug 18, 2025 | 11.36 | 11.40 | 11.18 | 11.36 | 11.36 | - | 20,638 |
| Aug 14, 2025 | 11.40 | 11.42 | 11.28 | 11.36 | 11.36 | -0.35% | 18,753 |
| Aug 13, 2025 | 11.30 | 11.52 | 11.28 | 11.40 | 11.40 | 0.18% | 45,111 |
| Aug 12, 2025 | 11.52 | 11.52 | 11.26 | 11.38 | 11.38 | 0.18% | 28,106 |
| Aug 11, 2025 | 11.26 | 11.56 | 11.14 | 11.36 | 11.36 | 2.34% | 62,694 |
| Aug 8, 2025 | 10.98 | 11.32 | 10.98 | 11.10 | 11.10 | 1.09% | 64,668 |
| Aug 7, 2025 | 10.88 | 11.04 | 10.86 | 10.98 | 10.98 | 0.92% | 40,695 |
| Aug 6, 2025 | 10.82 | 10.88 | 10.76 | 10.88 | 10.88 | 0.55% | 20,316 |
| Aug 5, 2025 | 10.74 | 10.82 | 10.60 | 10.82 | 10.82 | 0.74% | 21,796 |
| Aug 4, 2025 | 10.62 | 10.80 | 10.54 | 10.74 | 10.74 | 0.56% | 20,480 |
| Aug 1, 2025 | 10.60 | 10.68 | 10.50 | 10.68 | 10.68 | 0.38% | 24,048 |
| Jul 31, 2025 | 10.80 | 10.82 | 10.62 | 10.64 | 10.64 | -1.48% | 16,869 |
| Jul 30, 2025 | 10.76 | 10.86 | 10.70 | 10.80 | 10.80 | 0.56% | 11,746 |
| Jul 29, 2025 | 10.70 | 10.80 | 10.70 | 10.74 | 10.74 | -0.37% | 15,784 |
| Jul 28, 2025 | 10.68 | 10.90 | 10.68 | 10.78 | 10.78 | -0.19% | 10,176 |
| Jul 25, 2025 | 10.70 | 10.90 | 10.66 | 10.80 | 10.80 | 0.19% | 26,444 |
| Jul 24, 2025 | 10.76 | 10.88 | 10.74 | 10.78 | 10.78 | -0.19% | 15,928 |
| Jul 23, 2025 | 10.84 | 10.88 | 10.76 | 10.80 | 10.80 | 0.37% | 9,029 |
| Jul 22, 2025 | 10.72 | 10.80 | 10.66 | 10.76 | 10.76 | - | 15,091 |
| Jul 21, 2025 | 10.74 | 10.86 | 10.70 | 10.76 | 10.76 | - | 12,278 |
| Jul 18, 2025 | 10.76 | 10.78 | 10.70 | 10.76 | 10.76 | - | 32,893 |
| Jul 17, 2025 | 10.68 | 10.76 | 10.54 | 10.76 | 10.76 | 0.75% | 43,959 |