Space Hellas S.A. (ATH:SPACE)
Greece
· Delayed Price · Currency is EUR 6.38
+0.06 (0.95%)
Last updated: Mar 6, 2026, 4:45 PM EET
Space Hellas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.42 | 6.64 | 6.32 | 6.32 | 6.32 | -2.77% | 4,199 |
| Mar 4, 2026 | 6.30 | 6.56 | 6.16 | 6.50 | 6.50 | 4.17% | 14,980 |
| Mar 3, 2026 | 6.68 | 6.68 | 6.18 | 6.24 | 6.24 | -7.69% | 12,919 |
| Mar 2, 2026 | 6.88 | 7.00 | 6.56 | 6.76 | 6.76 | -4.79% | 11,533 |
| Feb 27, 2026 | 7.14 | 7.16 | 7.04 | 7.10 | 7.10 | -0.56% | 4,047 |
| Feb 26, 2026 | 7.16 | 7.20 | 7.08 | 7.14 | 7.14 | -0.28% | 6,948 |
| Feb 25, 2026 | 7.20 | 7.20 | 7.14 | 7.16 | 7.16 | -0.28% | 5,816 |
| Feb 24, 2026 | 7.14 | 7.20 | 7.14 | 7.18 | 7.18 | -0.28% | 510 |
| Feb 20, 2026 | 7.20 | 7.30 | 7.14 | 7.20 | 7.20 | - | 2,525 |
| Feb 19, 2026 | 7.28 | 7.28 | 7.20 | 7.20 | 7.20 | -1.10% | 4,381 |
| Feb 18, 2026 | 7.28 | 7.28 | 7.18 | 7.28 | 7.28 | -0.55% | 2,567 |
| Feb 17, 2026 | 7.34 | 7.34 | 7.20 | 7.32 | 7.32 | 0.55% | 1,220 |
| Feb 16, 2026 | 7.30 | 7.38 | 7.20 | 7.28 | 7.28 | 0.55% | 1,701 |
| Feb 13, 2026 | 7.40 | 7.40 | 7.18 | 7.24 | 7.24 | -2.16% | 3,538 |
| Feb 12, 2026 | 7.60 | 7.70 | 7.40 | 7.40 | 7.40 | -1.86% | 6,258 |
| Feb 11, 2026 | 7.54 | 7.56 | 7.38 | 7.54 | 7.54 | -0.79% | 6,796 |
| Feb 10, 2026 | 7.62 | 7.70 | 7.60 | 7.60 | 7.60 | -1.04% | 1,960 |
| Feb 9, 2026 | 7.80 | 7.86 | 7.52 | 7.68 | 7.68 | -1.54% | 1,830 |
| Feb 6, 2026 | 7.74 | 7.84 | 7.52 | 7.80 | 7.80 | - | 7,746 |
| Feb 5, 2026 | 7.92 | 8.04 | 7.80 | 7.80 | 7.80 | -1.27% | 5,056 |
| Feb 4, 2026 | 7.90 | 8.04 | 7.88 | 7.90 | 7.90 | -0.75% | 4,981 |
| Feb 3, 2026 | 7.98 | 8.08 | 7.88 | 7.96 | 7.96 | 0.51% | 3,905 |
| Feb 2, 2026 | 7.92 | 8.00 | 7.84 | 7.92 | 7.92 | -1.00% | 7,980 |
| Jan 30, 2026 | 8.02 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 9,079 |
| Jan 29, 2026 | 8.22 | 8.38 | 8.08 | 8.10 | 8.10 | -0.49% | 10,894 |
| Jan 28, 2026 | 8.00 | 8.22 | 7.90 | 8.14 | 8.14 | 0.74% | 6,064 |
| Jan 27, 2026 | 8.04 | 8.08 | 7.88 | 8.08 | 8.08 | 1.25% | 7,654 |
| Jan 26, 2026 | 8.10 | 8.14 | 7.98 | 7.98 | 7.98 | -0.75% | 1,796 |
| Jan 23, 2026 | 8.14 | 8.16 | 8.00 | 8.04 | 8.04 | -1.23% | 2,447 |
| Jan 22, 2026 | 8.04 | 8.22 | 7.90 | 8.14 | 8.14 | 2.78% | 5,763 |
| Jan 21, 2026 | 7.84 | 7.96 | 7.70 | 7.92 | 7.92 | 1.28% | 3,626 |
| Jan 20, 2026 | 8.06 | 8.08 | 7.78 | 7.82 | 7.82 | -4.17% | 9,081 |
| Jan 19, 2026 | 8.24 | 8.24 | 8.00 | 8.16 | 8.16 | -1.92% | 7,704 |
| Jan 16, 2026 | 8.44 | 8.44 | 8.30 | 8.32 | 8.32 | -0.95% | 12,108 |
| Jan 15, 2026 | 8.30 | 8.48 | 8.30 | 8.40 | 8.40 | 3.70% | 28,746 |
| Jan 14, 2026 | 7.88 | 8.14 | 7.80 | 8.10 | 8.10 | 2.02% | 15,676 |
| Jan 13, 2026 | 7.96 | 8.00 | 7.90 | 7.94 | 7.94 | 0.51% | 4,284 |
| Jan 12, 2026 | 7.74 | 7.90 | 7.74 | 7.90 | 7.90 | 2.86% | 10,524 |
| Jan 9, 2026 | 7.54 | 7.76 | 7.54 | 7.68 | 7.68 | 1.32% | 1,988 |
| Jan 8, 2026 | 7.78 | 7.78 | 7.58 | 7.58 | 7.58 | -2.57% | 3,984 |
| Jan 7, 2026 | 7.84 | 7.90 | 7.78 | 7.78 | 7.78 | -1.02% | 1,006 |
| Jan 5, 2026 | 8.02 | 8.04 | 7.54 | 7.86 | 7.86 | -1.26% | 3,037 |
| Jan 2, 2026 | 7.98 | 8.00 | 7.94 | 7.96 | 7.96 | 0.25% | 3,202 |
| Dec 31, 2025 | 7.70 | 7.96 | 7.70 | 7.94 | 7.94 | 2.58% | 4,385 |
| Dec 30, 2025 | 7.70 | 7.78 | 7.66 | 7.74 | 7.74 | 1.04% | 1,270 |
| Dec 29, 2025 | 7.74 | 7.74 | 7.62 | 7.66 | 7.66 | -1.03% | 1,635 |
| Dec 23, 2025 | 7.58 | 7.90 | 7.58 | 7.74 | 7.74 | 2.93% | 4,684 |
| Dec 22, 2025 | 7.52 | 7.56 | 7.38 | 7.52 | 7.52 | 0.27% | 1,611 |
| Dec 19, 2025 | 7.52 | 7.52 | 7.38 | 7.50 | 7.50 | 0.27% | 475 |
| Dec 18, 2025 | 7.54 | 7.64 | 7.40 | 7.48 | 7.48 | -1.58% | 3,702 |
| Dec 17, 2025 | 7.50 | 7.62 | 7.50 | 7.60 | 7.60 | 1.06% | 615 |
| Dec 16, 2025 | 7.54 | 7.64 | 7.48 | 7.52 | 7.52 | -0.53% | 1,287 |
| Dec 15, 2025 | 7.54 | 7.66 | 7.44 | 7.56 | 7.56 | -0.53% | 4,436 |
| Dec 12, 2025 | 7.22 | 7.60 | 7.16 | 7.60 | 7.60 | 5.26% | 4,763 |
| Dec 11, 2025 | 7.18 | 7.30 | 7.10 | 7.22 | 7.22 | -0.55% | 7,044 |
| Dec 10, 2025 | 7.22 | 7.36 | 7.10 | 7.26 | 7.26 | 0.83% | 2,959 |
| Dec 9, 2025 | 7.18 | 7.20 | 7.10 | 7.20 | 7.20 | 0.28% | 1,847 |
| Dec 8, 2025 | 7.24 | 7.24 | 7.04 | 7.18 | 7.18 | 0.28% | 2,417 |
| 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 |