Athens Water Supply and Sewerage Company S.A. (FRA:EYP)
Germany
· Delayed Price · Currency is EUR 7.28
+0.06 (0.83%)
At close: Dec 5, 2025
FRA:EYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.50% | - |
| Dec 3, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.69% | - |
| Dec 2, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.62% | - |
| Dec 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 5.26% | 270 |
| Nov 28, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.74% | - |
| Nov 27, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1.32% | - |
| Nov 26, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.59% | - |
| Nov 25, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.45% | - |
| Nov 24, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Nov 21, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Nov 20, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.03% | - |
| Nov 19, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -1.30% | - |
| Nov 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.15% | - |
| Nov 17, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.80% | - |
| Nov 14, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.88% | - |
| Nov 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.93% | - |
| Nov 12, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.60% | - |
| Nov 11, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.30% | - |
| Nov 10, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.15% | - |
| Nov 7, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.22% | - |
| Nov 6, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -1.79% | - |
| Nov 5, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.89% | - |
| Nov 4, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Nov 3, 2025 | 6.82 | 7.00 | 6.82 | 7.00 | 7.00 | 2.64% | 15 |
| Oct 31, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.01% | - |
| Oct 30, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.72% | - |
| Oct 29, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.44% | - |
| Oct 28, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.71% | - |
| Oct 27, 2025 | 6.88 | 7.00 | 6.88 | 7.00 | 7.00 | 1.74% | 420 |
| Oct 24, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 4.56% | - |
| Oct 23, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.39% | - |
| Oct 22, 2025 | 6.33 | 6.49 | 6.33 | 6.49 | 6.49 | 3.18% | 600 |
| Oct 21, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.62% | - |
| Oct 20, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.16% | - |
| Oct 17, 2025 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | -1.74% | 20 |
| Oct 16, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.96% | - |
| Oct 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.64% | - |
| Oct 14, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.26% | - |
| Oct 13, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.27% | - |
| Oct 10, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.48% | - |
| Oct 9, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -2.03% | - |
| Oct 8, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 1.59% | - |
| Oct 7, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -2.33% | - |
| Oct 6, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -1.23% | - |
| Oct 3, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.46% | - |
| Oct 2, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.78% | - |
| Oct 1, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.31% | - |
| Sep 30, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.52% | - |
| Sep 29, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.81% | - |
| Sep 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.02% | - |
| Sep 25, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | - |
| Sep 24, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.14% | - |
| Sep 23, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | - |
| Sep 22, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.14% | - |
| Sep 19, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.14% | - |
| Sep 18, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -3.06% | - |
| Sep 17, 2025 | 7.01 | 7.19 | 7.01 | 7.19 | 7.19 | 2.28% | 44 |
| Sep 16, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.72% | - |
| Sep 15, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.14% | - |
| Sep 12, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.29% | - |
| Sep 11, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.29% | - |
| Sep 10, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.01% | - |
| Sep 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.14% | - |
| Sep 8, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.72% | - |
| Sep 5, 2025 | 7.03 | 7.03 | 6.96 | 6.96 | 6.96 | -1.00% | 100 |
| Sep 4, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.30% | - |
| Sep 3, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -2.25% | - |
| Sep 2, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.42% | - |
| Sep 1, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.14% | - |
| Aug 29, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -3.90% | - |
| Aug 28, 2025 | 7.19 | 7.43 | 7.19 | 7.43 | 7.43 | 3.63% | 100 |
| Aug 27, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.13% | - |
| Aug 26, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.56% | - |
| Aug 25, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.42% | - |
| Aug 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.42% | - |
| Aug 21, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 1.42% | - |
| Aug 20, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.13% | - |
| Aug 19, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.52% | - |
| Aug 18, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.69% | - |
| Aug 15, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - | - |
| Aug 14, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.96% | - |
| Aug 13, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.14% | - |
| Aug 12, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.14% | - |
| Aug 11, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.28% | - |
| Aug 8, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Aug 7, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.42% | - |
| Aug 6, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.14% | - |
| Aug 5, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.57% | - |
| Aug 4, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -3.06% | - |
| Aug 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Jul 31, 2025 | 7.36 | 7.36 | 7.25 | 7.25 | 7.25 | -3.46% | 620 |
| Jul 30, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.49% | - |
| Jul 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Jul 28, 2025 | 7.14 | 7.35 | 7.14 | 7.35 | 7.35 | 8.25% | 144 |
| Jul 25, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.74% | - |
| Jul 24, 2025 | 6.58 | 6.74 | 6.58 | 6.74 | 6.74 | 2.90% | 500 |
| Jul 23, 2025 | 5.87 | 6.65 | 5.87 | 6.55 | 6.55 | 8.80% | 4,000 |
| Jul 22, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Jul 21, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 5.95 | 0.17% | - |
| Jul 18, 2025 | 5.73 | 6.01 | 5.73 | 6.01 | 5.94 | 5.25% | 400 |