Hellenic Exchanges - Athens Stock Exchange S.A. (ATH:EXAE)
Greece
· Delayed Price · Currency is EUR 6.30
+0.03 (0.48%)
At close: Dec 5, 2025
ATH:EXAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.23 | 6.32 | 6.23 | 6.30 | 6.30 | 0.48% | 80,225 |
| Dec 4, 2025 | 6.32 | 6.32 | 6.23 | 6.27 | 6.27 | -0.79% | 73,294 |
| Dec 3, 2025 | 6.37 | 6.37 | 6.28 | 6.32 | 6.32 | -0.47% | 124,775 |
| Dec 2, 2025 | 6.32 | 6.35 | 6.29 | 6.35 | 6.35 | 0.79% | 329,473 |
| Dec 1, 2025 | 6.30 | 6.32 | 6.25 | 6.30 | 6.30 | 0.16% | 160,186 |
| Nov 28, 2025 | 6.20 | 6.29 | 6.18 | 6.29 | 6.29 | 1.62% | 155,072 |
| Nov 27, 2025 | 6.20 | 6.26 | 6.16 | 6.19 | 6.19 | -1.43% | 62,994 |
| Nov 26, 2025 | 6.02 | 6.28 | 6.02 | 6.28 | 6.28 | 3.29% | 220,251 |
| Nov 25, 2025 | 6.20 | 6.20 | 5.96 | 6.08 | 6.08 | -3.03% | 303,617 |
| Nov 24, 2025 | 6.00 | 6.27 | 5.97 | 6.27 | 6.27 | 5.20% | 355,372 |
| Nov 21, 2025 | 5.97 | 5.99 | 5.95 | 5.96 | 5.96 | -0.50% | 68,751 |
| Nov 20, 2025 | 5.97 | 6.02 | 5.95 | 5.99 | 5.99 | 0.34% | 229,100 |
| Nov 19, 2025 | 5.95 | 6.00 | 5.92 | 5.97 | 5.97 | 0.51% | 86,669 |
| Nov 18, 2025 | 5.99 | 5.99 | 5.92 | 5.94 | 5.94 | -0.34% | 88,546 |
| Nov 17, 2025 | 5.98 | 6.02 | 5.90 | 5.96 | 5.96 | -1.00% | 324,699 |
| Nov 14, 2025 | 6.14 | 6.15 | 5.98 | 6.02 | 6.02 | -3.99% | 877,632 |
| Nov 13, 2025 | 6.25 | 6.40 | 6.25 | 6.27 | 6.27 | -1.10% | 1,258,984 |
| Nov 12, 2025 | 6.35 | 6.40 | 6.24 | 6.34 | 6.34 | -0.16% | 1,319,708 |
| Nov 11, 2025 | 6.21 | 6.36 | 6.20 | 6.35 | 6.35 | 1.11% | 885,803 |
| Nov 10, 2025 | 6.30 | 6.30 | 6.22 | 6.28 | 6.28 | -0.32% | 1,974,342 |
| Nov 7, 2025 | 6.20 | 6.30 | 6.18 | 6.30 | 6.30 | 1.94% | 621,457 |
| Nov 6, 2025 | 6.16 | 6.19 | 6.13 | 6.18 | 6.18 | -0.16% | 394,758 |
| Nov 5, 2025 | 6.18 | 6.25 | 6.18 | 6.19 | 6.19 | -0.96% | 220,118 |
| Nov 4, 2025 | 6.19 | 6.25 | 6.19 | 6.25 | 6.25 | -0.64% | 132,893 |
| Nov 3, 2025 | 6.17 | 6.29 | 6.17 | 6.29 | 6.29 | 0.80% | 245,506 |
| Oct 31, 2025 | 6.18 | 6.26 | 6.18 | 6.24 | 6.24 | - | 146,704 |
| Oct 30, 2025 | 6.21 | 6.27 | 6.18 | 6.24 | 6.24 | -0.79% | 319,265 |
| Oct 29, 2025 | 6.18 | 6.33 | 6.18 | 6.29 | 6.29 | - | 494,259 |
| Oct 27, 2025 | 6.41 | 6.41 | 6.27 | 6.29 | 6.29 | -1.10% | 210,945 |
| Oct 24, 2025 | 6.31 | 6.38 | 6.29 | 6.36 | 6.36 | 1.44% | 272,852 |
| Oct 23, 2025 | 6.25 | 6.27 | 6.18 | 6.27 | 6.27 | 0.32% | 609,978 |
| Oct 22, 2025 | 6.25 | 6.29 | 6.21 | 6.25 | 6.25 | - | 158,343 |
| Oct 21, 2025 | 6.31 | 6.36 | 6.21 | 6.25 | 6.25 | -1.11% | 231,823 |
| Oct 20, 2025 | 6.32 | 6.39 | 6.21 | 6.32 | 6.32 | -0.78% | 153,819 |
| Oct 17, 2025 | 6.40 | 6.40 | 6.25 | 6.37 | 6.37 | -1.09% | 291,665 |
| Oct 16, 2025 | 6.47 | 6.52 | 6.32 | 6.44 | 6.44 | -2.42% | 498,682 |
| Oct 15, 2025 | 6.55 | 6.62 | 6.47 | 6.60 | 6.60 | -0.15% | 247,995 |
| Oct 14, 2025 | 6.61 | 6.70 | 6.51 | 6.61 | 6.61 | -0.60% | 200,887 |
| Oct 13, 2025 | 6.61 | 6.75 | 6.60 | 6.65 | 6.65 | -0.30% | 248,913 |
| Oct 10, 2025 | 6.68 | 6.68 | 6.60 | 6.67 | 6.67 | 0.30% | 89,392 |
| Oct 9, 2025 | 6.67 | 6.67 | 6.55 | 6.65 | 6.65 | - | 75,381 |
| Oct 8, 2025 | 6.39 | 6.65 | 6.39 | 6.65 | 6.65 | 3.74% | 295,642 |
| Oct 7, 2025 | 6.36 | 6.46 | 6.30 | 6.41 | 6.41 | -0.16% | 255,925 |
| Oct 6, 2025 | 6.50 | 6.50 | 6.35 | 6.42 | 6.42 | -1.23% | 301,810 |
| Oct 3, 2025 | 6.58 | 6.58 | 6.48 | 6.50 | 6.50 | -1.07% | 156,070 |
| Oct 2, 2025 | 6.55 | 6.58 | 6.50 | 6.57 | 6.57 | -0.45% | 92,971 |
| Oct 1, 2025 | 6.66 | 6.71 | 6.53 | 6.60 | 6.60 | -0.60% | 174,301 |
| Sep 30, 2025 | 6.66 | 6.68 | 6.53 | 6.64 | 6.64 | -0.15% | 95,529 |
| Sep 29, 2025 | 6.48 | 6.66 | 6.45 | 6.65 | 6.65 | 3.42% | 209,632 |
| Sep 26, 2025 | 6.45 | 6.52 | 6.35 | 6.43 | 6.43 | -1.08% | 474,111 |