Attika Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	84,300
Mar 5, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	36,200
Mar 4, 2026	0.42	0.42	0.38	0.41	0.41	-4.65%	863,300
Mar 3, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	210,900
Mar 2, 2026	0.43	0.43	0.42	0.42	0.42	-5.62%	255,700
Feb 26, 2026	0.45	0.45	0.45	0.45	0.45	-	50,000
Feb 25, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	50,400
Feb 24, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	50,000
Feb 23, 2026	0.44	0.46	0.44	0.46	0.46	3.41%	307,900
Feb 20, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	102,900
Feb 19, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	181,500
Feb 16, 2026	0.42	0.45	0.42	0.44	0.44	4.76%	108,300
Feb 13, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	45,300
Feb 12, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	3,300
Feb 11, 2026	0.43	0.44	0.43	0.44	0.44	-1.12%	52,000
Feb 10, 2026	0.45	0.45	0.45	0.45	0.45	-	100
Feb 9, 2026	0.42	0.45	0.42	0.45	0.45	7.23%	269,700
Feb 6, 2026	0.42	0.42	0.42	0.42	0.42	-	31,000
Feb 5, 2026	0.43	0.43	0.42	0.42	0.42	-	284,800
Feb 4, 2026	0.42	0.43	0.41	0.42	0.42	1.22%	556,600
Feb 3, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	251,500
Feb 2, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	6,800
Jan 30, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	51,900
Jan 29, 2026	0.42	0.42	0.41	0.41	0.41	-	56,200
Jan 28, 2026	0.41	0.41	0.41	0.41	0.41	-	54,300
Jan 27, 2026	0.41	0.41	0.41	0.41	0.41	-	400,700
Jan 26, 2026	0.41	0.41	0.41	0.41	0.41	-	10,000
Jan 23, 2026	0.42	0.42	0.41	0.41	0.41	-	58,500
Jan 22, 2026	0.41	0.41	0.41	0.41	0.41	-	76,900
Jan 21, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	233,800
Jan 20, 2026	0.43	0.43	0.42	0.42	0.42	-3.45%	162,400
Jan 19, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	222,800
Jan 16, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	196,800
Jan 15, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	110,500
Jan 14, 2026	0.43	0.44	0.43	0.43	0.43	-	170,100
Jan 13, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	201,200
Jan 12, 2026	0.42	0.45	0.42	0.44	0.44	4.82%	15,763,200
Jan 9, 2026	0.41	0.42	0.41	0.42	0.42	-	15,400
Jan 8, 2026	0.42	0.44	0.40	0.42	0.42	-	41,800
Jan 6, 2026	0.42	0.42	0.42	0.42	0.42	-3.49%	800
Jan 5, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	39,800
Dec 31, 2025	0.45	0.45	0.45	0.45	0.45	-3.23%	540,000
Dec 30, 2025	0.48	0.48	0.47	0.47	0.47	-3.12%	11,400
Dec 29, 2025	0.47	0.50	0.42	0.48	0.48	6.67%	352,100
Dec 26, 2025	0.38	0.45	0.37	0.45	0.45	18.42%	135,600
Dec 24, 2025	0.38	0.38	0.38	0.38	0.38	-	25,900
Dec 23, 2025	0.36	0.38	0.35	0.38	0.38	7.04%	80,200
Dec 22, 2025	0.34	0.36	0.34	0.36	0.36	-5.33%	46,700
Dec 19, 2025	0.38	0.38	0.38	0.38	0.38	7.14%	14,500
Dec 18, 2025	0.35	0.38	0.34	0.35	0.35	2.94%	25,100
Dec 16, 2025	0.34	0.34	0.34	0.34	0.34	4.62%	29,900
Dec 15, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	37,400
Dec 12, 2025	0.32	0.32	0.32	0.32	0.32	-	5,000
Dec 9, 2025	0.30	0.32	0.30	0.32	0.32	5.00%	15,000
Dec 8, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	20,000
Dec 4, 2025	0.31	0.31	0.31	0.31	0.31	-	5,500
Dec 3, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	14,500
Dec 2, 2025	0.30	0.30	0.30	0.30	0.30	-	20,000
Dec 1, 2025	0.30	0.30	0.30	0.30	0.30	-	30,000
Nov 28, 2025	0.30	0.30	0.30	0.30	0.30	-	25,000
Nov 25, 2025	0.30	0.30	0.30	0.30	0.30	-	9,000
Nov 24, 2025	0.30	0.30	0.30	0.30	0.30	-	15,000
Nov 21, 2025	0.30	0.30	0.30	0.30	0.30	-	25,200
Nov 17, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	10,000
Nov 13, 2025	0.30	0.31	0.30	0.31	0.31	-18.67%	109,200
Nov 11, 2025	0.38	0.38	0.38	0.38	0.38	-	500
Nov 6, 2025	0.29	0.38	0.29	0.38	0.38	15.38%	15,100
Nov 3, 2025	0.33	0.33	0.33	0.33	0.33	-2.99%	10,000
Oct 30, 2025	0.35	0.35	0.34	0.34	0.34	1.52%	24,100
Oct 29, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	18,400
Oct 28, 2025	0.35	0.35	0.34	0.34	0.34	-6.85%	30,500
Oct 27, 2025	0.37	0.37	0.37	0.37	0.37	4.29%	7,700
Oct 23, 2025	0.34	0.35	0.34	0.35	0.35	-6.67%	15,100
Oct 22, 2025	0.35	0.38	0.35	0.38	0.38	5.63%	62,900
Oct 21, 2025	0.37	0.38	0.36	0.36	0.36	-1.39%	30,100
Oct 17, 2025	0.38	0.38	0.35	0.36	0.36	-1.37%	32,800
Oct 16, 2025	0.34	0.37	0.34	0.37	0.37	4.29%	80,000
Oct 15, 2025	0.36	0.36	0.30	0.35	0.35	-1.41%	138,800
Oct 14, 2025	0.32	0.37	0.32	0.36	0.36	7.58%	36,000
Oct 13, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	9,600
Oct 9, 2025	0.37	0.37	0.33	0.34	0.34	-	700
Oct 8, 2025	0.33	0.34	0.33	0.34	0.34	-5.63%	75,400
Oct 7, 2025	0.30	0.36	0.30	0.36	0.36	4.41%	65,000
Oct 6, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	11,700
Sep 30, 2025	0.34	0.34	0.34	0.34	0.34	-2.90%	2,000
Sep 25, 2025	0.34	0.35	0.29	0.35	0.35	1.47%	10,200
Sep 24, 2025	0.29	0.34	0.29	0.34	0.34	-	100,100
Sep 23, 2025	0.32	0.34	0.32	0.34	0.34	1.49%	2,200
Sep 22, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	100
Sep 19, 2025	0.29	0.33	0.29	0.33	0.33	1.54%	34,200
Sep 18, 2025	0.29	0.33	0.29	0.33	0.33	6.56%	47,200
Sep 17, 2025	0.31	0.31	0.31	0.31	0.31	5.17%	100
Sep 16, 2025	0.29	0.29	0.29	0.29	0.29	-10.77%	21,000
Sep 15, 2025	0.33	0.33	0.33	0.33	0.33	4.84%	100
Sep 12, 2025	0.31	0.31	0.31	0.31	0.31	-4.62%	4,500
Sep 10, 2025	0.30	0.33	0.30	0.33	0.33	10.17%	45,200
Sep 9, 2025	0.30	0.30	0.30	0.30	0.30	-3.28%	20,000
Sep 8, 2025	0.29	0.32	0.29	0.31	0.31	5.17%	23,700