Hellenic Exchanges - Athens Stock Exchange S.A. (ATH:EXAE)
Greece
· Delayed Price · Currency is EUR 6.43
-0.07 (-1.08%)
Sep 26, 2025, 5:13 PM EET
ATH:EXAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.45 | 6.52 | 6.35 | 6.43 | 6.43 | -1.08% | 474,309 |
| Sep 25, 2025 | 6.64 | 6.64 | 6.50 | 6.50 | 6.50 | -1.07% | 233,304 |
| Sep 24, 2025 | 6.73 | 6.73 | 6.55 | 6.57 | 6.57 | -2.38% | 330,033 |
| Sep 23, 2025 | 6.80 | 6.80 | 6.66 | 6.73 | 6.73 | -0.74% | 131,484 |
| Sep 22, 2025 | 6.78 | 6.81 | 6.78 | 6.78 | 6.78 | -0.44% | 82,994 |
| Sep 19, 2025 | 6.85 | 6.90 | 6.78 | 6.81 | 6.81 | -0.44% | 211,325 |
| Sep 18, 2025 | 6.94 | 6.94 | 6.79 | 6.84 | 6.84 | -0.87% | 188,982 |
| Sep 17, 2025 | 6.88 | 6.91 | 6.76 | 6.90 | 6.90 | 0.29% | 149,133 |
| Sep 16, 2025 | 6.90 | 6.95 | 6.88 | 6.88 | 6.88 | -1.01% | 247,619 |
| Sep 15, 2025 | 6.93 | 6.99 | 6.90 | 6.95 | 6.95 | 0.29% | 181,675 |
| Sep 12, 2025 | 6.92 | 6.99 | 6.89 | 6.93 | 6.93 | 0.29% | 487,096 |
| Sep 11, 2025 | 6.92 | 6.97 | 6.89 | 6.91 | 6.91 | -0.86% | 123,285 |
| Sep 10, 2025 | 6.95 | 6.98 | 6.86 | 6.97 | 6.97 | 0.29% | 295,420 |
| Sep 9, 2025 | 6.95 | 7.03 | 6.88 | 6.95 | 6.95 | -0.43% | 320,888 |
| Sep 8, 2025 | 6.93 | 7.04 | 6.89 | 6.98 | 6.98 | -0.14% | 180,850 |
| Sep 5, 2025 | 7.03 | 7.06 | 6.96 | 6.99 | 6.99 | -0.43% | 240,907 |
| Sep 4, 2025 | 6.92 | 7.03 | 6.89 | 7.02 | 7.02 | 1.01% | 359,985 |
| Sep 3, 2025 | 6.86 | 6.95 | 6.81 | 6.95 | 6.95 | 0.29% | 176,977 |
| Sep 2, 2025 | 6.93 | 6.98 | 6.85 | 6.93 | 6.93 | -0.43% | 172,451 |
| Sep 1, 2025 | 6.95 | 7.02 | 6.94 | 6.96 | 6.96 | -0.29% | 113,949 |
| Aug 29, 2025 | 7.02 | 7.05 | 6.98 | 6.98 | 6.98 | -1.41% | 168,326 |
| Aug 28, 2025 | 7.03 | 7.08 | 6.95 | 7.08 | 7.08 | -0.14% | 106,001 |
| Aug 27, 2025 | 7.05 | 7.11 | 7.03 | 7.09 | 7.09 | - | 121,387 |
| Aug 26, 2025 | 7.05 | 7.10 | 6.95 | 7.09 | 7.09 | 0.14% | 149,354 |
| Aug 25, 2025 | 7.02 | 7.10 | 7.01 | 7.08 | 7.08 | - | 89,783 |
| Aug 22, 2025 | 7.01 | 7.10 | 7.01 | 7.08 | 7.08 | 0.57% | 117,147 |
| Aug 21, 2025 | 7.01 | 7.12 | 6.99 | 7.04 | 7.04 | -0.28% | 591,189 |
| Aug 20, 2025 | 6.98 | 7.11 | 6.98 | 7.06 | 7.06 | 1.73% | 1,377,561 |
| Aug 19, 2025 | 6.98 | 7.00 | 6.93 | 6.94 | 6.94 | -1.28% | 248,442 |
| Aug 18, 2025 | 7.00 | 7.07 | 6.98 | 7.03 | 7.03 | 0.43% | 456,184 |
| Aug 14, 2025 | 6.98 | 7.00 | 6.96 | 7.00 | 7.00 | 0.14% | 288,170 |
| Aug 13, 2025 | 7.00 | 7.01 | 6.96 | 6.99 | 6.99 | -0.14% | 354,241 |
| Aug 12, 2025 | 6.97 | 7.00 | 6.91 | 7.00 | 7.00 | 0.43% | 258,348 |
| Aug 11, 2025 | 6.94 | 6.97 | 6.89 | 6.97 | 6.97 | 0.43% | 204,581 |
| Aug 8, 2025 | 6.98 | 6.98 | 6.92 | 6.94 | 6.94 | 0.43% | 369,182 |
| Aug 7, 2025 | 6.88 | 7.04 | 6.88 | 6.91 | 6.91 | 0.29% | 650,004 |
| Aug 6, 2025 | 6.90 | 6.94 | 6.88 | 6.89 | 6.89 | -0.14% | 1,224,687 |
| Aug 5, 2025 | 6.92 | 6.97 | 6.85 | 6.90 | 6.90 | -0.58% | 368,843 |
| Aug 4, 2025 | 6.90 | 6.95 | 6.86 | 6.94 | 6.94 | -0.14% | 386,367 |
| Aug 1, 2025 | 7.00 | 7.05 | 6.80 | 6.95 | 6.95 | -0.71% | 1,969,617 |
| Jul 31, 2025 | 7.14 | 7.17 | 6.94 | 7.00 | 7.00 | -3.18% | 1,497,217 |
| Jul 30, 2025 | 7.26 | 7.44 | 7.23 | 7.23 | 7.23 | -0.96% | 447,250 |
| Jul 29, 2025 | 7.36 | 7.41 | 7.17 | 7.30 | 7.30 | -0.14% | 747,092 |
| Jul 28, 2025 | 7.45 | 7.52 | 7.31 | 7.31 | 7.31 | -1.22% | 782,087 |
| Jul 25, 2025 | 7.40 | 7.49 | 7.38 | 7.40 | 7.40 | -0.54% | 145,693 |
| Jul 24, 2025 | 7.43 | 7.45 | 7.35 | 7.44 | 7.44 | 0.95% | 162,410 |
| Jul 23, 2025 | 7.39 | 7.46 | 7.34 | 7.37 | 7.37 | -0.14% | 192,560 |
| Jul 22, 2025 | 7.43 | 7.43 | 7.32 | 7.38 | 7.38 | 0.14% | 95,950 |
| Jul 21, 2025 | 7.36 | 7.43 | 7.34 | 7.37 | 7.37 | -0.14% | 83,865 |
| Jul 18, 2025 | 7.26 | 7.43 | 7.26 | 7.38 | 7.38 | 1.65% | 189,977 |