Space Hellas S.A. (ATH:SPACE)
Greece
· Delayed Price · Currency is EUR 7.16
-0.10 (-1.38%)
At close: Dec 5, 2025
Space Hellas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.28 | 7.28 | 7.16 | 7.16 | 7.16 | -1.38% | 1,906 |
| Dec 4, 2025 | 7.12 | 7.26 | 7.08 | 7.26 | 7.26 | 1.68% | 1,908 |
| Dec 3, 2025 | 7.26 | 7.28 | 7.10 | 7.14 | 7.14 | -0.83% | 1,939 |
| Dec 2, 2025 | 7.20 | 7.38 | 7.20 | 7.20 | 7.20 | 1.41% | 3,138 |
| Dec 1, 2025 | 7.40 | 7.40 | 7.00 | 7.10 | 7.10 | -1.93% | 2,479 |
| Nov 28, 2025 | 7.28 | 7.28 | 7.18 | 7.24 | 7.24 | -1.36% | 2,240 |
| Nov 27, 2025 | 7.32 | 7.34 | 7.32 | 7.34 | 7.34 | -0.27% | 72 |
| Nov 26, 2025 | 7.42 | 7.42 | 7.32 | 7.36 | 7.36 | 0.82% | 500 |
| Nov 25, 2025 | 7.34 | 7.40 | 7.18 | 7.30 | 7.30 | -0.54% | 3,070 |
| Nov 24, 2025 | 7.26 | 7.40 | 7.20 | 7.34 | 7.34 | 1.94% | 1,424 |
| Nov 21, 2025 | 7.20 | 7.22 | 7.10 | 7.20 | 7.20 | -1.10% | 1,304 |
| Nov 20, 2025 | 7.08 | 7.28 | 7.08 | 7.28 | 7.28 | 1.96% | 3,320 |
| Nov 19, 2025 | 7.02 | 7.20 | 7.00 | 7.14 | 7.14 | 0.56% | 4,897 |
| Nov 18, 2025 | 7.24 | 7.24 | 7.10 | 7.10 | 7.10 | -3.27% | 3,780 |
| Nov 17, 2025 | 7.40 | 7.40 | 7.28 | 7.34 | 7.34 | -1.61% | 488 |
| Nov 14, 2025 | 7.50 | 7.50 | 7.30 | 7.46 | 7.46 | -1.32% | 1,535 |
| Nov 13, 2025 | 7.54 | 7.70 | 7.44 | 7.56 | 7.56 | 1.07% | 2,835 |
| Nov 12, 2025 | 7.32 | 7.48 | 7.20 | 7.48 | 7.48 | 3.03% | 6,980 |
| Nov 11, 2025 | 7.24 | 7.36 | 7.18 | 7.26 | 7.26 | 0.55% | 993 |
| Nov 10, 2025 | 7.20 | 7.26 | 7.20 | 7.22 | 7.22 | 0.84% | 2,072 |
| Nov 7, 2025 | 7.22 | 7.34 | 7.12 | 7.16 | 7.16 | - | 1,365 |
| Nov 6, 2025 | 7.34 | 7.36 | 7.16 | 7.16 | 7.16 | -3.24% | 4,750 |
| Nov 5, 2025 | 7.32 | 7.50 | 7.30 | 7.40 | 7.40 | 0.82% | 2,253 |
| Nov 4, 2025 | 7.38 | 7.38 | 7.28 | 7.34 | 7.34 | -1.61% | 1,270 |
| Nov 3, 2025 | 7.34 | 7.48 | 7.32 | 7.46 | 7.46 | 0.81% | 4,092 |
| Oct 31, 2025 | 7.50 | 7.50 | 7.36 | 7.40 | 7.40 | -2.12% | 1,131 |
| Oct 30, 2025 | 7.66 | 7.66 | 7.46 | 7.56 | 7.56 | -1.31% | 1,420 |
| Oct 29, 2025 | 7.54 | 7.72 | 7.54 | 7.66 | 7.66 | 1.06% | 1,110 |
| Oct 27, 2025 | 7.68 | 7.68 | 7.46 | 7.58 | 7.58 | 1.07% | 644 |
| Oct 24, 2025 | 7.36 | 7.60 | 7.36 | 7.50 | 7.50 | 1.35% | 4,033 |
| Oct 23, 2025 | 7.38 | 7.44 | 7.38 | 7.40 | 7.40 | -0.54% | 162 |
| Oct 22, 2025 | 7.38 | 7.54 | 7.38 | 7.44 | 7.44 | 1.92% | 1,868 |
| Oct 21, 2025 | 7.36 | 7.36 | 7.30 | 7.30 | 7.30 | - | 1,913 |
| Oct 20, 2025 | 7.22 | 7.36 | 7.22 | 7.30 | 7.30 | 1.96% | 493 |
| Oct 17, 2025 | 7.30 | 7.30 | 7.04 | 7.16 | 7.16 | -2.72% | 13,278 |
| Oct 16, 2025 | 7.46 | 7.72 | 7.30 | 7.36 | 7.36 | -2.13% | 8,681 |
| Oct 15, 2025 | 7.74 | 7.78 | 7.40 | 7.52 | 7.52 | -2.08% | 6,546 |
| Oct 14, 2025 | 7.92 | 7.92 | 7.58 | 7.68 | 7.68 | -3.27% | 3,030 |
| Oct 13, 2025 | 7.92 | 7.98 | 7.86 | 7.94 | 7.94 | 0.25% | 4,819 |
| Oct 10, 2025 | 8.08 | 8.08 | 7.92 | 7.92 | 7.92 | -1.00% | 5,708 |
| Oct 9, 2025 | 7.78 | 8.10 | 7.78 | 8.00 | 8.00 | 3.63% | 14,467 |
| Oct 8, 2025 | 7.78 | 7.78 | 7.60 | 7.72 | 7.72 | 0.26% | 2,005 |
| Oct 7, 2025 | 7.56 | 7.70 | 7.50 | 7.70 | 7.70 | 1.05% | 2,968 |
| Oct 6, 2025 | 7.78 | 7.78 | 7.62 | 7.62 | 7.62 | -2.06% | 1,870 |
| Oct 3, 2025 | 7.96 | 7.96 | 7.70 | 7.78 | 7.78 | -1.27% | 2,583 |
| Oct 2, 2025 | 8.00 | 8.18 | 7.76 | 7.88 | 7.88 | 0.25% | 12,567 |
| Oct 1, 2025 | 7.76 | 7.90 | 7.68 | 7.86 | 7.86 | 2.08% | 13,129 |
| Sep 30, 2025 | 7.50 | 7.86 | 7.46 | 7.70 | 7.70 | 2.39% | 13,494 |
| Sep 29, 2025 | 7.58 | 7.70 | 7.52 | 7.52 | 7.52 | - | 983 |
| Sep 26, 2025 | 7.78 | 7.78 | 7.52 | 7.52 | 7.52 | -2.59% | 2,578 |
| Sep 25, 2025 | 7.70 | 7.86 | 7.70 | 7.72 | 7.72 | - | 2,562 |
| Sep 24, 2025 | 7.64 | 7.74 | 7.50 | 7.72 | 7.72 | 0.26% | 3,701 |
| Sep 23, 2025 | 7.56 | 7.72 | 7.52 | 7.70 | 7.70 | 2.39% | 2,282 |
| Sep 22, 2025 | 7.42 | 7.56 | 7.40 | 7.52 | 7.52 | 0.80% | 1,570 |
| Sep 19, 2025 | 7.60 | 7.60 | 7.40 | 7.46 | 7.46 | -0.80% | 4,037 |
| Sep 18, 2025 | 7.56 | 7.58 | 7.52 | 7.52 | 7.52 | -1.05% | 3,959 |
| Sep 17, 2025 | 7.76 | 7.76 | 7.58 | 7.60 | 7.60 | -1.30% | 2,413 |
| Sep 16, 2025 | 7.78 | 7.78 | 7.68 | 7.70 | 7.70 | - | 5,730 |
| Sep 15, 2025 | 7.80 | 7.90 | 7.66 | 7.70 | 7.70 | -1.28% | 10,856 |
| Sep 12, 2025 | 7.70 | 7.90 | 7.64 | 7.80 | 7.80 | 0.52% | 3,522 |
| Sep 11, 2025 | 7.76 | 7.82 | 7.60 | 7.76 | 7.76 | 1.04% | 3,439 |
| Sep 10, 2025 | 7.70 | 7.90 | 7.64 | 7.68 | 7.68 | -1.03% | 7,445 |
| Sep 9, 2025 | 7.66 | 7.80 | 7.62 | 7.76 | 7.76 | 1.31% | 3,454 |
| Sep 8, 2025 | 7.66 | 7.68 | 7.56 | 7.66 | 7.66 | -1.03% | 3,875 |
| Sep 5, 2025 | 7.70 | 7.80 | 7.66 | 7.74 | 7.74 | 0.78% | 2,280 |
| Sep 4, 2025 | 7.76 | 7.92 | 7.66 | 7.68 | 7.68 | -0.26% | 8,388 |
| Sep 3, 2025 | 7.74 | 7.82 | 7.70 | 7.70 | 7.70 | -1.28% | 8,572 |
| Sep 2, 2025 | 8.18 | 8.18 | 7.80 | 7.80 | 7.80 | -4.18% | 24,476 |
| Sep 1, 2025 | 8.50 | 8.58 | 8.14 | 8.14 | 8.14 | -3.78% | 10,788 |
| Aug 29, 2025 | 8.58 | 8.58 | 8.24 | 8.46 | 8.46 | -1.40% | 8,495 |
| Aug 28, 2025 | 8.62 | 8.94 | 8.20 | 8.58 | 8.58 | 5.41% | 56,009 |
| Aug 27, 2025 | 7.96 | 8.14 | 7.90 | 8.14 | 8.14 | 2.78% | 14,581 |
| Aug 26, 2025 | 7.72 | 7.92 | 7.60 | 7.92 | 7.92 | 2.33% | 10,560 |
| Aug 25, 2025 | 7.56 | 7.80 | 7.52 | 7.74 | 7.74 | 2.93% | 10,808 |
| Aug 22, 2025 | 7.44 | 7.52 | 7.40 | 7.52 | 7.52 | 0.27% | 7,090 |
| Aug 21, 2025 | 7.50 | 7.56 | 7.40 | 7.50 | 7.50 | -0.79% | 6,095 |
| Aug 20, 2025 | 7.52 | 7.56 | 7.48 | 7.56 | 7.56 | -0.53% | 3,054 |
| Aug 19, 2025 | 7.62 | 7.68 | 7.52 | 7.60 | 7.60 | -0.78% | 4,239 |
| Aug 18, 2025 | 7.66 | 7.78 | 7.54 | 7.66 | 7.66 | - | 621 |
| Aug 14, 2025 | 7.68 | 7.68 | 7.64 | 7.66 | 7.66 | -0.26% | 2,257 |
| Aug 13, 2025 | 7.60 | 7.70 | 7.60 | 7.68 | 7.68 | 0.26% | 2,560 |
| Aug 12, 2025 | 7.62 | 7.70 | 7.58 | 7.66 | 7.66 | 0.52% | 4,939 |
| Aug 11, 2025 | 7.66 | 7.80 | 7.54 | 7.62 | 7.62 | -0.52% | 11,326 |
| Aug 8, 2025 | 7.60 | 7.66 | 7.42 | 7.66 | 7.66 | 1.32% | 7,116 |
| Aug 7, 2025 | 7.64 | 7.64 | 7.40 | 7.56 | 7.56 | -1.05% | 20,490 |
| Aug 6, 2025 | 7.60 | 7.64 | 7.34 | 7.64 | 7.64 | 0.53% | 5,302 |
| Aug 5, 2025 | 7.64 | 7.70 | 7.54 | 7.60 | 7.60 | -0.52% | 4,349 |
| Aug 4, 2025 | 7.60 | 7.68 | 7.52 | 7.64 | 7.64 | 0.53% | 4,241 |
| Aug 1, 2025 | 7.72 | 7.80 | 7.50 | 7.60 | 7.60 | -2.56% | 8,008 |
| Jul 31, 2025 | 7.76 | 7.80 | 7.60 | 7.80 | 7.80 | 0.26% | 13,374 |
| Jul 30, 2025 | 7.82 | 7.82 | 7.60 | 7.78 | 7.78 | 0.78% | 6,421 |
| Jul 29, 2025 | 7.40 | 7.80 | 7.32 | 7.72 | 7.72 | 4.61% | 29,778 |
| Jul 28, 2025 | 7.54 | 7.54 | 7.00 | 7.38 | 7.38 | -1.34% | 104,563 |
| Jul 25, 2025 | 7.70 | 7.70 | 7.44 | 7.48 | 7.48 | -2.86% | 14,039 |
| Jul 24, 2025 | 7.78 | 7.98 | 7.70 | 7.70 | 7.70 | -0.77% | 11,445 |
| Jul 23, 2025 | 8.00 | 8.12 | 7.70 | 7.76 | 7.76 | -3.24% | 24,735 |
| Jul 22, 2025 | 8.20 | 8.38 | 7.96 | 8.02 | 8.02 | -2.20% | 36,188 |
| Jul 21, 2025 | 7.78 | 8.50 | 7.78 | 8.20 | 8.20 | 7.05% | 92,048 |
| Jul 18, 2025 | 7.00 | 7.70 | 7.00 | 7.66 | 7.51 | 12.98% | 38,824 |
| Jul 17, 2025 | 6.38 | 6.80 | 6.30 | 6.78 | 6.65 | 6.60% | 9,248 |