Autohellas S.A. (ATH:OTOEL)
Greece
· Delayed Price · Currency is EUR 10.70
-0.26 (-2.37%)
At close: Apr 28, 2026
Autohellas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.98 | 10.98 | 10.70 | 10.70 | 10.70 | -2.37% | 32,751 |
| Apr 27, 2026 | 11.10 | 11.16 | 10.96 | 10.96 | 10.96 | -1.44% | 48,551 |
| Apr 24, 2026 | 11.20 | 11.30 | 11.12 | 11.12 | 11.12 | -7.95% | 76,206 |
| Apr 23, 2026 | 12.00 | 12.16 | 12.00 | 12.08 | 11.23 | 0.67% | 72,974 |
| Apr 22, 2026 | 12.28 | 12.30 | 11.92 | 12.00 | 11.16 | -2.28% | 44,604 |
| Apr 21, 2026 | 12.30 | 12.32 | 12.18 | 12.28 | 11.42 | 1.15% | 27,048 |
| Apr 20, 2026 | 12.22 | 12.40 | 12.06 | 12.14 | 11.29 | -1.62% | 62,396 |
| Apr 17, 2026 | 12.34 | 12.40 | 12.20 | 12.34 | 11.47 | - | 62,401 |
| Apr 16, 2026 | 12.42 | 12.68 | 12.34 | 12.34 | 11.47 | -0.64% | 43,643 |
| Apr 15, 2026 | 12.30 | 12.46 | 12.22 | 12.42 | 11.55 | 1.97% | 25,212 |
| Apr 14, 2026 | 11.88 | 12.26 | 11.88 | 12.18 | 11.32 | 2.53% | 49,315 |
| Apr 9, 2026 | 11.98 | 11.98 | 11.62 | 11.88 | 11.04 | -1.00% | 23,814 |
| Apr 8, 2026 | 11.66 | 12.00 | 11.66 | 12.00 | 11.16 | 7.72% | 56,902 |
| Apr 7, 2026 | 11.16 | 11.20 | 10.90 | 11.14 | 10.36 | 1.27% | 44,817 |
| Apr 2, 2026 | 10.78 | 11.22 | 10.78 | 11.00 | 10.23 | -1.08% | 25,425 |
| Apr 1, 2026 | 11.04 | 11.26 | 11.00 | 11.12 | 10.34 | 2.39% | 126,435 |
| Mar 31, 2026 | 11.00 | 11.02 | 10.72 | 10.86 | 10.10 | - | 22,727 |
| Mar 30, 2026 | 10.86 | 10.92 | 10.68 | 10.86 | 10.10 | - | 33,364 |
| Mar 27, 2026 | 10.90 | 10.94 | 10.82 | 10.86 | 10.10 | -1.27% | 23,940 |
| Mar 26, 2026 | 11.00 | 11.12 | 10.90 | 11.00 | 10.23 | - | 23,768 |
| Mar 24, 2026 | 11.00 | 11.10 | 10.84 | 11.00 | 10.23 | -0.90% | 50,486 |
| Mar 23, 2026 | 10.86 | 11.28 | 10.80 | 11.10 | 10.32 | 1.83% | 122,624 |
| Mar 20, 2026 | 11.44 | 11.56 | 10.90 | 10.90 | 10.13 | -3.71% | 173,906 |
| Mar 19, 2026 | 11.30 | 11.36 | 11.20 | 11.32 | 10.52 | -0.18% | 36,551 |
| Mar 18, 2026 | 11.72 | 11.76 | 11.32 | 11.34 | 10.54 | - | 123,569 |
| Mar 17, 2026 | 11.54 | 11.56 | 11.30 | 11.34 | 10.54 | -0.53% | 44,091 |
| Mar 16, 2026 | 11.46 | 11.50 | 11.32 | 11.40 | 10.60 | - | 37,220 |
| Mar 13, 2026 | 11.40 | 11.50 | 11.32 | 11.40 | 10.60 | -0.35% | 29,414 |
| Mar 12, 2026 | 11.88 | 11.88 | 11.42 | 11.44 | 10.64 | -1.55% | 12,427 |
| Mar 11, 2026 | 11.60 | 11.84 | 11.48 | 11.62 | 10.80 | 0.69% | 12,106 |
| Mar 10, 2026 | 11.66 | 11.94 | 11.54 | 11.54 | 10.73 | 0.87% | 12,742 |
| Mar 9, 2026 | 11.30 | 11.46 | 10.98 | 11.44 | 10.64 | -2.05% | 20,968 |
| Mar 6, 2026 | 11.86 | 12.00 | 11.50 | 11.68 | 10.86 | 1.04% | 25,022 |
| Mar 5, 2026 | 11.80 | 11.90 | 11.56 | 11.56 | 10.75 | -0.52% | 20,492 |
| Mar 4, 2026 | 11.20 | 11.62 | 11.18 | 11.62 | 10.80 | 3.38% | 25,834 |
| Mar 3, 2026 | 12.14 | 12.14 | 11.16 | 11.24 | 10.45 | -7.57% | 50,316 |
| Mar 2, 2026 | 12.04 | 12.44 | 11.94 | 12.16 | 11.30 | -4.40% | 25,025 |
| Feb 27, 2026 | 12.98 | 12.98 | 12.60 | 12.72 | 11.82 | -1.40% | 18,812 |
| Feb 26, 2026 | 12.66 | 12.94 | 12.60 | 12.90 | 11.99 | 2.06% | 77,885 |
| Feb 25, 2026 | 12.70 | 12.74 | 12.60 | 12.64 | 11.75 | -0.63% | 109,737 |
| Feb 24, 2026 | 12.74 | 12.86 | 12.50 | 12.72 | 11.82 | 1.27% | 58,730 |
| Feb 20, 2026 | 13.00 | 13.00 | 12.40 | 12.56 | 11.68 | -1.88% | 21,515 |
| Feb 19, 2026 | 12.88 | 12.88 | 12.58 | 12.80 | 11.90 | -1.23% | 10,564 |
| Feb 18, 2026 | 12.74 | 12.98 | 12.74 | 12.96 | 12.05 | 2.05% | 13,436 |
| Feb 17, 2026 | 13.00 | 13.00 | 12.70 | 12.70 | 11.81 | -2.31% | 17,444 |
| Feb 16, 2026 | 13.20 | 13.20 | 12.88 | 13.00 | 12.09 | -1.52% | 14,799 |
| Feb 13, 2026 | 13.08 | 13.24 | 12.94 | 13.20 | 12.27 | -1.05% | 97,920 |
| Feb 12, 2026 | 13.10 | 13.34 | 13.00 | 13.34 | 12.40 | 1.83% | 54,583 |
| Feb 11, 2026 | 12.90 | 13.10 | 12.62 | 13.10 | 12.18 | 2.66% | 99,484 |
| Feb 10, 2026 | 12.78 | 12.78 | 12.52 | 12.76 | 11.86 | -0.78% | 12,985 |
| Feb 9, 2026 | 12.80 | 12.86 | 12.62 | 12.86 | 11.96 | 0.47% | 12,711 |
| Feb 6, 2026 | 12.72 | 12.94 | 12.54 | 12.80 | 11.90 | 0.63% | 30,750 |
| Feb 5, 2026 | 12.98 | 13.00 | 12.72 | 12.72 | 11.82 | -2.75% | 29,765 |
| Feb 4, 2026 | 13.00 | 13.08 | 12.92 | 13.08 | 12.16 | 0.62% | 15,549 |
| Feb 3, 2026 | 13.16 | 13.16 | 12.90 | 13.00 | 12.09 | -0.15% | 45,042 |
| Feb 2, 2026 | 12.78 | 13.02 | 12.68 | 13.02 | 12.10 | 0.31% | 17,027 |
| Jan 30, 2026 | 13.06 | 13.06 | 12.82 | 12.98 | 12.07 | -0.61% | 37,400 |
| Jan 29, 2026 | 12.84 | 13.44 | 12.78 | 13.06 | 12.14 | 1.71% | 71,465 |
| Jan 28, 2026 | 12.88 | 12.88 | 12.70 | 12.84 | 11.94 | 0.78% | 74,505 |
| Jan 27, 2026 | 12.94 | 12.98 | 12.62 | 12.74 | 11.84 | -1.55% | 28,482 |
| Jan 26, 2026 | 12.82 | 12.94 | 12.82 | 12.94 | 12.03 | 0.62% | 3,575 |
| Jan 23, 2026 | 12.96 | 12.98 | 12.80 | 12.86 | 11.96 | 0.31% | 8,205 |
| Jan 22, 2026 | 12.50 | 12.86 | 12.50 | 12.82 | 11.92 | 2.56% | 21,070 |
| Jan 21, 2026 | 12.42 | 12.50 | 12.36 | 12.50 | 11.62 | 1.13% | 5,711 |
| Jan 20, 2026 | 12.70 | 12.70 | 12.36 | 12.36 | 11.49 | -2.68% | 18,958 |
| Jan 19, 2026 | 12.72 | 12.76 | 12.60 | 12.70 | 11.81 | -1.55% | 31,265 |
| Jan 16, 2026 | 12.90 | 12.98 | 12.70 | 12.90 | 11.99 | -0.77% | 24,318 |
| Jan 15, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 12.09 | 0.78% | 18,105 |
| Jan 14, 2026 | 13.08 | 13.08 | 12.80 | 12.90 | 11.99 | 0.78% | 18,964 |
| Jan 13, 2026 | 12.98 | 13.14 | 12.80 | 12.80 | 11.90 | -1.39% | 40,528 |
| Jan 12, 2026 | 13.00 | 13.10 | 12.90 | 12.98 | 12.07 | 0.15% | 14,439 |
| Jan 9, 2026 | 13.00 | 13.26 | 12.76 | 12.96 | 12.05 | 0.47% | 45,826 |
| Jan 8, 2026 | 12.94 | 12.94 | 12.64 | 12.90 | 11.99 | -0.46% | 46,413 |
| Jan 7, 2026 | 12.30 | 12.96 | 12.30 | 12.96 | 12.05 | 5.71% | 81,790 |
| Jan 5, 2026 | 12.20 | 12.28 | 12.14 | 12.26 | 11.40 | 0.49% | 24,334 |
| Jan 2, 2026 | 11.88 | 12.26 | 11.62 | 12.20 | 11.34 | 6.09% | 67,868 |
| Dec 31, 2025 | 11.70 | 11.96 | 11.50 | 11.50 | 10.69 | -1.71% | 27,603 |
| Dec 30, 2025 | 11.96 | 12.06 | 11.60 | 11.70 | 10.88 | -2.17% | 34,176 |
| Dec 29, 2025 | 11.96 | 11.98 | 11.80 | 11.96 | 11.12 | 1.01% | 7,787 |
| Dec 23, 2025 | 11.78 | 11.98 | 11.78 | 11.84 | 11.01 | -1.00% | 8,480 |
| Dec 22, 2025 | 11.70 | 11.96 | 11.70 | 11.96 | 11.12 | 2.22% | 8,910 |
| Dec 19, 2025 | 11.84 | 12.00 | 11.70 | 11.70 | 10.88 | -1.18% | 107,109 |
| Dec 18, 2025 | 11.84 | 11.94 | 11.80 | 11.84 | 11.01 | - | 113,851 |
| Dec 17, 2025 | 11.76 | 11.88 | 11.76 | 11.84 | 11.01 | 0.68% | 6,158 |
| Dec 16, 2025 | 12.12 | 12.12 | 11.74 | 11.76 | 10.93 | -2.97% | 23,345 |
| Dec 15, 2025 | 11.88 | 12.12 | 11.86 | 12.12 | 11.27 | 1.00% | 7,109 |
| Dec 12, 2025 | 11.86 | 12.00 | 11.86 | 12.00 | 11.16 | - | 17,370 |
| Dec 11, 2025 | 11.98 | 12.14 | 11.84 | 12.00 | 11.16 | 0.17% | 55,589 |
| Dec 10, 2025 | 11.88 | 11.98 | 11.72 | 11.98 | 11.14 | 1.53% | 16,382 |
| Dec 9, 2025 | 11.74 | 11.92 | 11.74 | 11.80 | 10.97 | -0.67% | 16,777 |
| Dec 8, 2025 | 11.98 | 12.02 | 11.84 | 11.88 | 11.04 | -0.50% | 12,482 |
| Dec 5, 2025 | 11.80 | 11.94 | 11.78 | 11.94 | 11.10 | 1.19% | 22,905 |
| Dec 4, 2025 | 11.76 | 11.86 | 11.72 | 11.80 | 10.97 | 0.34% | 16,126 |
| Dec 3, 2025 | 11.76 | 11.76 | 11.64 | 11.76 | 10.93 | 0.34% | 9,593 |
| Dec 2, 2025 | 11.68 | 11.72 | 11.54 | 11.72 | 10.90 | 0.86% | 18,687 |
| Dec 1, 2025 | 11.60 | 11.62 | 11.50 | 11.62 | 10.80 | 0.87% | 6,950 |
| Nov 28, 2025 | 11.56 | 11.58 | 11.40 | 11.52 | 10.71 | - | 7,221 |
| Nov 27, 2025 | 11.34 | 11.54 | 11.32 | 11.52 | 10.71 | 0.52% | 73,893 |
| Nov 26, 2025 | 11.32 | 11.46 | 11.30 | 11.46 | 10.65 | 1.60% | 11,066 |
| Nov 25, 2025 | 11.38 | 11.38 | 11.26 | 11.28 | 10.49 | -1.05% | 25,074 |