Skip to main content
Space Hellas S.A. (ATH:SPACE)
Greece flag Greece · Delayed Price · Currency is EUR
6.82
+0.02 (0.29%)
At close: Apr 28, 2026

Space Hellas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.766.926.666.826.820.29%6,046
Apr 27, 20266.646.946.606.806.802.41%4,233
Apr 24, 20266.626.726.506.646.64-964
Apr 23, 20266.866.966.646.646.64-2.35%2,439
Apr 22, 20266.806.966.746.806.800.89%1,910
Apr 21, 20266.806.886.686.746.74-1,559
Apr 20, 20266.786.826.606.746.74-2.32%2,798
Apr 17, 20266.726.986.526.906.903.92%4,350
Apr 16, 20266.406.686.406.646.644.73%2,619
Apr 15, 20266.346.406.266.346.340.96%2,068
Apr 14, 20266.346.366.266.286.28-1.88%980
Apr 9, 20266.446.446.386.406.40-0.62%1,772
Apr 8, 20266.346.446.306.446.445.92%3,535
Apr 7, 20266.086.206.086.086.081.00%1,683
Apr 2, 20266.186.185.926.026.02-4.44%6,962
Apr 1, 20266.286.406.286.306.302.27%2,397
Mar 31, 20266.186.186.086.166.16-0.32%546
Mar 30, 20266.046.186.006.186.181.98%3,547
Mar 27, 20266.106.106.066.066.06-1.62%447
Mar 26, 20266.146.206.146.166.16-0.65%1,690
Mar 24, 20266.246.246.106.206.20-1.90%860
Mar 23, 20266.186.366.186.326.320.96%1,729
Mar 20, 20266.306.346.266.266.26-0.63%1,629
Mar 19, 20266.426.446.206.306.30-3.37%2,396
Mar 18, 20266.546.566.406.526.520.31%1,952
Mar 17, 20266.566.666.406.506.50-1,367
Mar 16, 20266.446.506.326.506.50-0.31%1,257
Mar 13, 20266.186.526.186.526.525.84%4,208
Mar 12, 20266.246.366.126.166.16-2.84%3,743
Mar 11, 20266.206.366.206.346.341.28%936
Mar 10, 20266.206.366.106.266.261.62%7,572
Mar 9, 20266.206.206.006.166.16-1.60%2,709
Mar 6, 20266.266.406.206.266.26-0.95%2,679
Mar 5, 20266.426.646.326.326.32-2.77%4,199
Mar 4, 20266.306.566.166.506.504.17%14,980
Mar 3, 20266.686.686.186.246.24-7.69%12,919
Mar 2, 20266.887.006.566.766.76-4.79%11,533
Feb 27, 20267.147.167.047.107.10-0.56%4,047
Feb 26, 20267.167.207.087.147.14-0.28%6,948
Feb 25, 20267.207.207.147.167.16-0.28%5,816
Feb 24, 20267.147.207.147.187.18-0.28%510
Feb 20, 20267.207.307.147.207.20-2,525
Feb 19, 20267.287.287.207.207.20-1.10%4,381
Feb 18, 20267.287.287.187.287.28-0.55%2,567
Feb 17, 20267.347.347.207.327.320.55%1,220
Feb 16, 20267.307.387.207.287.280.55%1,701
Feb 13, 20267.407.407.187.247.24-2.16%3,538
Feb 12, 20267.607.707.407.407.40-1.86%6,258
Feb 11, 20267.547.567.387.547.54-0.79%6,796
Feb 10, 20267.627.707.607.607.60-1.04%1,960
Feb 9, 20267.807.867.527.687.68-1.54%1,830
Feb 6, 20267.747.847.527.807.80-7,746
Feb 5, 20267.928.047.807.807.80-1.27%5,056
Feb 4, 20267.908.047.887.907.90-0.75%4,981
Feb 3, 20267.988.087.887.967.960.51%3,905
Feb 2, 20267.928.007.847.927.92-1.00%7,980
Jan 30, 20268.028.207.908.008.00-1.23%9,079
Jan 29, 20268.228.388.088.108.10-0.49%10,894
Jan 28, 20268.008.227.908.148.140.74%6,064
Jan 27, 20268.048.087.888.088.081.25%7,654
Jan 26, 20268.108.147.987.987.98-0.75%1,796
Jan 23, 20268.148.168.008.048.04-1.23%2,447
Jan 22, 20268.048.227.908.148.142.78%5,763
Jan 21, 20267.847.967.707.927.921.28%3,626
Jan 20, 20268.068.087.787.827.82-4.17%9,081
Jan 19, 20268.248.248.008.168.16-1.92%7,704
Jan 16, 20268.448.448.308.328.32-0.95%12,108
Jan 15, 20268.308.488.308.408.403.70%28,746
Jan 14, 20267.888.147.808.108.102.02%15,676
Jan 13, 20267.968.007.907.947.940.51%4,284
Jan 12, 20267.747.907.747.907.902.86%10,524
Jan 9, 20267.547.767.547.687.681.32%1,988
Jan 8, 20267.787.787.587.587.58-2.57%3,984
Jan 7, 20267.847.907.787.787.78-1.02%1,006
Jan 5, 20268.028.047.547.867.86-1.26%3,037
Jan 2, 20267.988.007.947.967.960.25%3,202
Dec 31, 20257.707.967.707.947.942.58%4,385
Dec 30, 20257.707.787.667.747.741.04%1,270
Dec 29, 20257.747.747.627.667.66-1.03%1,635
Dec 23, 20257.587.907.587.747.742.93%4,684
Dec 22, 20257.527.567.387.527.520.27%1,611
Dec 19, 20257.527.527.387.507.500.27%475
Dec 18, 20257.547.647.407.487.48-1.58%3,702
Dec 17, 20257.507.627.507.607.601.06%615
Dec 16, 20257.547.647.487.527.52-0.53%1,287
Dec 15, 20257.547.667.447.567.56-0.53%4,436
Dec 12, 20257.227.607.167.607.605.26%4,763
Dec 11, 20257.187.307.107.227.22-0.55%7,044
Dec 10, 20257.227.367.107.267.260.83%2,959
Dec 9, 20257.187.207.107.207.200.28%1,847
Dec 8, 20257.247.247.047.187.180.28%2,417
Dec 5, 20257.287.287.167.167.16-1.38%1,906
Dec 4, 20257.127.267.087.267.261.68%1,908
Dec 3, 20257.267.287.107.147.14-0.83%1,939
Dec 2, 20257.207.387.207.207.201.41%3,138
Dec 1, 20257.407.407.007.107.10-1.93%2,479
Nov 28, 20257.287.287.187.247.24-1.36%2,240
Nov 27, 20257.327.347.327.347.34-0.27%72
Nov 26, 20257.427.427.327.367.360.82%500
Nov 25, 20257.347.407.187.307.30-0.54%3,070