Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Athens International Airport S.A. (9O1.F)

9.03
+0.09
+(1.01%)
At close: May 2 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20259.139.139.039.039.03-
Apr 30, 20259.139.138.948.948.94-
Apr 29, 20259.029.038.969.039.03-
Apr 28, 20259.109.108.948.948.94-
Apr 25, 20258.958.968.818.968.96-
Apr 24, 20258.898.898.858.878.87-
Apr 23, 2025 0.78 Dividend
Apr 23, 20259.199.568.858.868.86500
Apr 22, 20259.429.529.389.528.74-
Apr 17, 20259.319.319.269.298.53-
Apr 16, 20259.099.199.099.198.44-
Apr 15, 20259.069.068.989.068.32-
Apr 14, 20259.059.058.859.028.28-
Apr 11, 20259.069.068.868.868.14-
Apr 10, 20259.609.608.689.138.382,250
Apr 9, 20258.818.958.548.577.87-
Apr 8, 20258.708.848.678.828.10-
Apr 7, 20258.398.418.228.367.68-
Apr 4, 20258.898.948.638.637.92-
Apr 3, 20259.109.108.898.898.16-
Apr 2, 20258.969.198.969.198.43-
Apr 1, 20258.978.988.788.988.24-
Mar 31, 20259.149.148.888.888.15-
Mar 28, 20259.209.239.119.118.36-
Mar 27, 20259.009.068.999.068.32-
Mar 26, 20259.159.158.918.988.25-
Mar 25, 20259.039.099.039.098.35-
Mar 24, 20258.959.038.959.038.29-
Mar 21, 20258.878.878.838.868.13-
Mar 20, 20258.758.818.708.818.08-
Mar 19, 20258.908.928.738.738.02-
Mar 18, 20258.778.798.638.798.07-
Mar 17, 20258.698.698.678.677.96-
Mar 14, 20258.678.678.618.617.91-
Mar 13, 20258.688.688.508.507.80-
Mar 12, 20258.728.728.568.587.87-
Mar 11, 20258.748.748.608.637.92-
Mar 10, 20258.658.708.608.637.92-
Mar 7, 20258.688.748.688.707.99-
Mar 6, 20258.718.768.718.748.02-
Mar 5, 20258.778.798.768.778.05-
Mar 4, 20258.698.768.698.748.03-
Mar 3, 20258.698.778.698.758.04-
Feb 28, 20258.668.758.668.758.04-
Feb 27, 20258.758.768.748.758.04-
Feb 26, 20258.728.748.728.748.02-
Feb 25, 20258.758.878.728.748.03-
Feb 24, 20258.268.798.208.798.07-
Feb 21, 20258.198.268.178.177.50-
Feb 20, 20258.318.318.208.207.52-
Feb 19, 20258.428.428.298.297.61-
Feb 18, 20258.298.428.298.427.73-
Feb 17, 20258.288.288.278.287.61-
Feb 14, 20258.338.338.278.277.59-
Feb 13, 20258.268.308.268.297.61-
Feb 12, 20258.278.298.198.197.52-
Feb 11, 20258.328.328.318.317.63-
Feb 10, 20258.328.328.318.317.63-
Feb 7, 20258.338.378.318.377.68-
Feb 6, 20258.458.458.318.317.63-
Feb 5, 20258.258.458.258.457.76-
Feb 4, 20258.058.288.048.287.61-
Feb 3, 20258.238.298.068.067.40-
Jan 31, 20258.418.448.418.447.75-
Jan 30, 20258.598.598.288.397.7065
Jan 29, 20258.278.278.218.247.57-
Jan 28, 20258.218.218.188.187.51-
Jan 27, 20258.148.238.138.237.56-
Jan 24, 20258.118.238.118.237.56-
Jan 23, 20258.078.218.078.127.45-
Jan 22, 20257.718.077.718.077.41-
Jan 21, 20257.937.937.777.777.13-
Jan 20, 20258.038.038.008.007.34-
Jan 17, 20257.988.057.988.057.39-
Jan 16, 20258.108.107.967.967.31-
Jan 15, 20257.978.037.968.037.37-
Jan 14, 20257.988.007.977.977.32-
Jan 13, 20257.998.017.977.987.32-
Jan 10, 20258.098.098.048.067.40-
Jan 9, 20257.928.087.928.087.42-
Jan 8, 20257.908.037.898.037.37-
Jan 7, 20258.018.257.888.257.57150
Jan 6, 20257.887.897.877.897.25-
Jan 3, 20257.897.897.857.857.21-
Jan 2, 20257.897.897.857.857.21-
Dec 30, 20247.817.867.797.867.21-
Dec 27, 20247.727.857.697.857.21-
Dec 23, 20247.847.847.777.777.14-
Dec 20, 20247.747.857.707.837.19-
Dec 19, 20247.887.887.767.797.15-
Dec 18, 20247.927.927.857.907.25-
Dec 17, 20247.897.897.857.857.21-
Dec 16, 20247.897.927.877.927.28-
Dec 13, 20247.907.917.897.917.26-
Dec 12, 20247.867.927.867.887.24-
Dec 11, 20247.887.967.877.967.31-
Dec 10, 20247.977.977.907.907.25-
Dec 9, 20247.937.957.927.957.30-
Dec 6, 20248.008.007.867.867.21-
Dec 5, 20247.877.967.877.967.31-
Dec 4, 20247.527.917.527.897.24-
Dec 3, 20247.967.997.967.987.33-
Dec 2, 20247.867.967.867.947.29-
Nov 29, 20247.797.937.797.937.28-
Nov 28, 20247.717.957.707.957.30-
Nov 27, 20247.877.997.837.837.19-
Nov 26, 20247.837.947.807.947.29-
Nov 25, 20247.837.857.837.837.19-
Nov 22, 20247.637.887.637.887.24-
Nov 21, 20247.607.737.607.737.09-
Nov 20, 20247.627.647.607.647.02112
Nov 19, 20247.727.727.587.586.96-
Nov 18, 20247.727.727.697.707.07-
Nov 15, 20247.638.097.638.097.4324
Nov 14, 20247.687.747.667.747.10-
Nov 13, 20247.747.757.667.667.04-
Nov 12, 20247.597.767.597.767.13-
Nov 11, 20247.707.727.677.707.07-
Nov 8, 20247.597.697.597.697.06-
Nov 7, 20247.577.697.577.697.06-
Nov 6, 20247.797.797.737.737.10-
Nov 5, 20247.577.727.577.727.09-
Nov 4, 20247.527.717.527.717.08-
Nov 1, 20247.527.637.527.576.95-
Oct 31, 20247.597.647.567.647.01-
Oct 30, 20247.637.657.627.657.02-
Oct 29, 20247.517.597.427.596.97-
Oct 28, 20247.477.497.457.456.84-
Oct 25, 20247.387.407.387.406.79-
Oct 24, 20247.467.497.397.426.82-
Oct 23, 20247.437.467.407.406.79-
Oct 22, 20247.487.507.437.436.83-
Oct 21, 20247.587.587.467.476.86-
Oct 18, 20247.527.527.487.486.86-
Oct 17, 20247.487.497.457.496.87-
Oct 16, 20247.757.757.427.446.835
Oct 15, 20247.447.447.407.416.80-
Oct 14, 20247.437.437.407.426.81-
Oct 11, 20247.437.707.397.396.78100
Oct 10, 20247.437.437.377.406.79-
Oct 9, 20247.437.437.377.376.76-
Oct 8, 20247.437.437.357.366.76-
Oct 7, 20247.437.437.357.356.75-
Oct 4, 20247.457.457.407.406.80-
Oct 3, 20247.437.437.397.436.82-
Oct 2, 20247.467.477.427.426.81-
Oct 1, 20247.497.517.447.446.83-
Sep 30, 20247.597.607.517.516.90-
Sep 27, 20247.617.627.557.556.93-
Sep 26, 20247.707.707.627.627.00-
Sep 25, 20247.507.607.507.606.98-
Sep 24, 20247.547.547.507.546.92-
Sep 23, 20247.557.557.427.496.88-
Sep 20, 20247.437.577.437.576.95-
Sep 19, 20247.597.597.447.446.83-
Sep 18, 20247.587.587.487.486.87-
Sep 17, 20247.557.557.527.536.91-
Sep 16, 20247.567.597.537.536.91-
Sep 13, 20247.607.607.577.576.95-
Sep 12, 20247.657.657.577.576.95-
Sep 11, 20247.627.657.627.647.01-
Sep 10, 20247.617.667.597.596.97-
Sep 9, 20247.757.757.647.647.02-
Sep 6, 20247.657.697.657.697.06-
Sep 5, 20247.667.697.647.697.06-
Sep 4, 20247.667.677.657.677.04-
Sep 3, 20247.707.747.707.737.10-
Sep 2, 20247.677.737.657.737.10-
Aug 30, 20247.737.747.727.747.10-
Aug 29, 20247.557.887.557.707.071,253
Aug 28, 20247.577.687.577.687.05-
Aug 27, 20247.717.797.717.797.15500
Aug 26, 20247.577.907.577.767.12420
Aug 23, 20247.757.797.647.647.023,000
Aug 21, 20247.507.697.507.697.06-
Aug 20, 20247.387.557.377.556.93-
Aug 19, 20247.287.377.287.376.77-
Aug 16, 20247.547.547.327.326.72-
Aug 15, 20247.417.507.417.506.88-
Aug 14, 20247.367.427.337.336.73-
Aug 13, 20247.437.437.377.376.77-
Aug 12, 20247.427.437.427.436.82-
Aug 9, 20247.427.517.427.436.82-
Aug 8, 20247.597.597.427.426.81-
Aug 7, 20247.547.587.527.586.96-
Aug 6, 20247.317.597.307.466.85-
Aug 5, 20247.237.607.237.276.67-
Aug 2, 20247.697.747.697.737.10-
Aug 1, 20247.857.897.857.887.24-
Jul 31, 20247.867.917.867.917.27-
Jul 30, 20247.837.897.837.867.21-
Jul 29, 20247.827.937.807.937.28-
Jul 26, 20247.667.907.667.907.25-
Jul 25, 20247.607.727.607.727.09-
Jul 24, 20247.767.827.767.777.14-
Jul 23, 20247.867.937.857.857.21-
Jul 22, 20247.867.927.867.927.27-
Jul 19, 20247.837.917.817.907.25-
Jul 18, 20247.947.947.897.907.25-
Jul 17, 20247.737.937.737.927.27-
Jul 16, 20247.757.867.747.867.21-
Jul 15, 20247.787.807.777.807.16-
Jul 12, 20247.857.927.857.927.27-
Jul 11, 20247.677.827.657.827.18-
Jul 10, 20247.727.747.707.707.07-
Jul 9, 20247.727.747.727.747.11-
Jul 8, 20247.667.777.667.777.14-
Jul 5, 20247.677.777.677.747.10-
Jul 4, 20247.657.727.657.727.08-
Jul 3, 20247.647.727.647.727.09-
Jul 2, 20247.667.737.647.697.06-
Jul 1, 20247.887.887.797.797.15-
Jun 28, 20247.797.807.797.807.16-
Jun 27, 20247.587.787.587.787.14-
Jun 24, 20247.827.827.827.827.182,500
Jun 21, 20247.897.897.897.897.242,000
Jun 20, 20247.827.957.827.947.29-
Jun 19, 20247.857.917.847.907.25-
Jun 18, 20247.647.947.647.947.29-
Jun 17, 20247.857.857.787.787.14-
Jun 14, 20248.038.037.867.867.21-
Jun 13, 20248.108.108.048.047.39-
Jun 11, 20248.018.018.008.007.3410,000
Jun 10, 20248.048.048.048.047.382,500
Jun 7, 20248.058.128.058.127.462,500
Jun 6, 20248.098.128.098.127.461,500
Jun 5, 20248.058.158.058.157.49-
Jun 4, 20248.048.158.028.157.48-
Jun 3, 20248.148.188.148.187.51-
May 31, 20248.068.188.068.157.49-
May 30, 20248.038.228.038.227.55-
May 29, 20248.028.168.028.167.49-
May 28, 20248.228.228.198.197.52-
May 27, 20248.208.208.008.007.34400
May 24, 20248.208.218.178.177.50-
May 23, 20248.208.318.208.317.63-
May 22, 20248.018.227.998.227.55-
May 21, 2024 0.33 Dividend
May 21, 20247.908.097.908.067.40-
May 20, 20248.258.308.258.307.32-
May 17, 20248.228.328.228.307.32-
May 16, 20248.218.348.218.327.33-
May 15, 20248.238.328.238.287.30-
May 14, 20248.298.318.268.267.29-
May 13, 20248.258.338.258.277.29-
May 10, 20248.208.328.208.327.34-
May 9, 20248.188.258.188.247.26-
May 8, 20248.358.378.258.257.28-
May 7, 20248.298.328.298.327.33-
May 6, 20248.218.218.218.217.24-
May 3, 20248.188.198.158.197.22-
May 2, 20248.128.238.108.237.26-
Waiting for permission
Allow microphone access to enable voice search

Try again.