Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

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

Compare
8.20
+0.03
+(0.37%)
As of 9:15:02 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20258.268.268.208.208.2065
Feb 21, 20258.198.268.178.178.17-
Feb 20, 20258.318.318.208.208.20-
Feb 19, 20258.428.428.298.298.29-
Feb 18, 20258.298.428.298.428.42-
Feb 17, 20258.288.288.278.288.28-
Feb 14, 20258.338.338.278.278.27-
Feb 13, 20258.268.308.268.298.29-
Feb 12, 20258.278.298.198.198.19-
Feb 11, 20258.328.328.318.318.31-
Feb 10, 20258.328.328.318.318.31-
Feb 7, 20258.338.378.318.378.37-
Feb 6, 20258.458.458.318.318.31-
Feb 5, 20258.258.458.258.458.45-
Feb 4, 20258.058.288.048.288.28-
Feb 3, 20258.238.298.068.068.06-
Jan 31, 20258.418.448.418.448.44-
Jan 30, 20258.598.598.288.398.3965
Jan 29, 20258.278.278.218.248.24-
Jan 28, 20258.218.218.188.188.18-
Jan 27, 20258.148.238.138.238.23-
Jan 24, 20258.118.238.118.238.23-
Jan 23, 20258.078.218.078.128.12-
Jan 22, 20257.718.077.718.078.07-
Jan 21, 20257.937.937.777.777.77-
Jan 20, 20258.038.038.008.008.00-
Jan 17, 20257.988.057.988.058.05-
Jan 16, 20258.108.107.967.967.96-
Jan 15, 20257.978.037.968.038.03-
Jan 14, 20257.988.007.977.977.97-
Jan 13, 20257.998.017.977.987.98-
Jan 10, 20258.098.098.048.068.06-
Jan 9, 20257.928.087.928.088.08-
Jan 8, 20257.908.037.898.038.03-
Jan 7, 20258.018.257.888.258.25150
Jan 6, 20257.887.897.877.897.89-
Jan 3, 20257.897.897.857.857.85-
Jan 2, 20257.897.897.857.857.85-
Dec 30, 20247.817.867.797.867.86-
Dec 27, 20247.727.857.697.857.85-
Dec 23, 20247.847.847.777.777.77-
Dec 20, 20247.747.857.707.837.83-
Dec 19, 20247.887.887.767.797.79-
Dec 18, 20247.927.927.857.907.90-
Dec 17, 20247.897.897.857.857.85-
Dec 16, 20247.897.927.877.927.92-
Dec 13, 20247.907.917.897.917.91-
Dec 12, 20247.867.927.867.887.88-
Dec 11, 20247.887.967.877.967.96-
Dec 10, 20247.977.977.907.907.90-
Dec 9, 20247.937.957.927.957.95-
Dec 6, 20248.008.007.867.867.86-
Dec 5, 20247.877.967.877.967.96-
Dec 4, 20247.527.917.527.897.89-
Dec 3, 20247.967.997.967.987.98-
Dec 2, 20247.867.967.867.947.94-
Nov 29, 20247.797.937.797.937.93-
Nov 28, 20247.717.957.707.957.95-
Nov 27, 20247.877.997.837.837.83-
Nov 26, 20247.837.947.807.947.94-
Nov 25, 20247.837.857.837.837.83-
Nov 22, 20247.637.887.637.887.88-
Nov 21, 20247.607.737.607.737.73-
Nov 20, 20247.627.647.607.647.64112
Nov 19, 20247.727.727.587.587.58-
Nov 18, 20247.727.727.697.707.70-
Nov 15, 20247.638.097.638.098.0924
Nov 14, 20247.687.747.667.747.74-
Nov 13, 20247.747.757.667.667.66-
Nov 12, 20247.597.767.597.767.76-
Nov 11, 20247.707.727.677.707.70-
Nov 8, 20247.597.697.597.697.69-
Nov 7, 20247.577.697.577.697.69-
Nov 6, 20247.797.797.737.737.73-
Nov 5, 20247.577.727.577.727.72-
Nov 4, 20247.527.717.527.717.71-
Nov 1, 20247.527.637.527.577.57-
Oct 31, 20247.597.647.567.647.64-
Oct 30, 20247.637.657.627.657.65-
Oct 29, 20247.517.597.427.597.59-
Oct 28, 20247.477.497.457.457.45-
Oct 25, 20247.387.407.387.407.40-
Oct 24, 20247.467.497.397.427.42-
Oct 23, 20247.437.467.407.407.40-
Oct 22, 20247.487.507.437.437.43-
Oct 21, 20247.587.587.467.477.47-
Oct 18, 20247.527.527.487.487.48-
Oct 17, 20247.487.497.457.497.49-
Oct 16, 20247.757.757.427.447.445
Oct 15, 20247.447.447.407.417.41-
Oct 14, 20247.437.437.407.427.42-
Oct 11, 20247.437.707.397.397.39100
Oct 10, 20247.437.437.377.407.40-
Oct 9, 20247.437.437.377.377.37-
Oct 8, 20247.437.437.357.367.36-
Oct 7, 20247.437.437.357.357.35-
Oct 4, 20247.457.457.407.407.40-
Oct 3, 20247.437.437.397.437.43-
Oct 2, 20247.467.477.427.427.42-
Oct 1, 20247.497.517.447.447.44-
Sep 30, 20247.597.607.517.517.51-
Sep 27, 20247.617.627.557.557.55-
Sep 26, 20247.707.707.627.627.62-
Sep 25, 20247.507.607.507.607.60-
Sep 24, 20247.547.547.507.547.54-
Sep 23, 20247.557.557.427.497.49-
Sep 20, 20247.437.577.437.577.57-
Sep 19, 20247.597.597.447.447.44-
Sep 18, 20247.587.587.487.487.48-
Sep 17, 20247.557.557.527.537.53-
Sep 16, 20247.567.597.537.537.53-
Sep 13, 20247.607.607.577.577.57-
Sep 12, 20247.657.657.577.577.57-
Sep 11, 20247.627.657.627.647.64-
Sep 10, 20247.617.667.597.597.59-
Sep 9, 20247.757.757.647.647.64-
Sep 6, 20247.657.697.657.697.69-
Sep 5, 20247.667.697.647.697.69-
Sep 4, 20247.667.677.657.677.67-
Sep 3, 20247.707.747.707.737.73-
Sep 2, 20247.677.737.657.737.73-
Aug 30, 20247.737.747.727.747.74-
Aug 29, 20247.557.887.557.707.701,253
Aug 28, 20247.577.687.577.687.68-
Aug 27, 20247.717.797.717.797.79500
Aug 26, 20247.577.907.577.767.76420
Aug 23, 20247.757.797.647.647.643,000
Aug 21, 20247.507.697.507.697.69-
Aug 20, 20247.387.557.377.557.55-
Aug 19, 20247.287.377.287.377.37-
Aug 16, 20247.547.547.327.327.32-
Aug 15, 20247.417.507.417.507.50-
Aug 14, 20247.367.427.337.337.33-
Aug 13, 20247.437.437.377.377.37-
Aug 12, 20247.427.437.427.437.43-
Aug 9, 20247.427.517.427.437.43-
Aug 8, 20247.597.597.427.427.42-
Aug 7, 20247.547.587.527.587.58-
Aug 6, 20247.317.597.307.467.46-
Aug 5, 20247.237.607.237.277.27-
Aug 2, 20247.697.747.697.737.73-
Aug 1, 20247.857.897.857.887.88-
Jul 31, 20247.867.917.867.917.91-
Jul 30, 20247.837.897.837.867.86-
Jul 29, 20247.827.937.807.937.93-
Jul 26, 20247.667.907.667.907.90-
Jul 25, 20247.607.727.607.727.72-
Jul 24, 20247.767.827.767.777.77-
Jul 23, 20247.867.937.857.857.85-
Jul 22, 20247.867.927.867.927.92-
Jul 19, 20247.837.917.817.907.90-
Jul 18, 20247.947.947.897.907.90-
Jul 17, 20247.737.937.737.927.92-
Jul 16, 20247.757.867.747.867.86-
Jul 15, 20247.787.807.777.807.80-
Jul 12, 20247.857.927.857.927.92-
Jul 11, 20247.677.827.657.827.82-
Jul 10, 20247.727.747.707.707.70-
Jul 9, 20247.727.747.727.747.74-
Jul 8, 20247.667.777.667.777.77-
Jul 5, 20247.677.777.677.747.74-
Jul 4, 20247.657.727.657.727.72-
Jul 3, 20247.647.727.647.727.72-
Jul 2, 20247.667.737.647.697.69-
Jul 1, 20247.887.887.797.797.79-
Jun 28, 20247.797.807.797.807.80-
Jun 27, 20247.587.787.587.787.78-
Jun 24, 20247.827.827.827.827.822,500
Jun 21, 20247.897.897.897.897.892,000
Jun 20, 20247.827.957.827.947.94-
Jun 19, 20247.857.917.847.907.90-
Jun 18, 20247.647.947.647.947.94-
Jun 17, 20247.857.857.787.787.78-
Jun 14, 20248.038.037.867.867.86-
Jun 13, 20248.108.108.048.048.04-
Jun 11, 20248.018.018.008.008.0010,000
Jun 10, 20248.048.048.048.048.042,500
Jun 7, 20248.058.128.058.128.122,500
Jun 6, 20248.098.128.098.128.121,500
Jun 5, 20248.058.158.058.158.15-
Jun 4, 20248.048.158.028.158.15-
Jun 3, 20248.148.188.148.188.18-
May 31, 20248.068.188.068.158.15-
May 30, 20248.038.228.038.228.22-
May 29, 20248.028.168.028.168.16-
May 28, 20248.228.228.198.198.19-
May 27, 20248.208.208.008.008.00400
May 24, 20248.208.218.178.178.17-
May 23, 20248.208.318.208.318.31-
May 22, 20248.018.227.998.228.22-
May 21, 2024 0.33 Dividend
May 21, 20247.908.097.908.068.06-
May 20, 20248.258.308.258.307.97-
May 17, 20248.228.328.228.307.97-
May 16, 20248.218.348.218.327.99-
May 15, 20248.238.328.238.287.95-
May 14, 20248.298.318.268.267.94-
May 13, 20248.258.338.258.277.94-
May 10, 20248.208.328.208.327.99-
May 9, 20248.188.258.188.247.91-
May 8, 20248.358.378.258.257.93-
May 7, 20248.298.328.298.327.99-
May 6, 20248.218.218.218.217.88-
May 3, 20248.188.198.158.197.87-
May 2, 20248.128.238.108.237.90-
Apr 30, 20248.128.278.128.247.92-
Apr 29, 20248.228.278.218.277.94-
Apr 26, 20248.338.398.298.297.96400
Apr 25, 20248.338.368.308.348.01-
Apr 24, 20248.368.418.348.418.08-
Apr 23, 20248.248.408.248.408.06-
Apr 22, 20248.178.178.178.177.85-
Apr 19, 20248.208.208.118.167.8336,600
Apr 18, 20248.218.218.218.217.89-
Apr 17, 20248.148.158.118.117.79-
Apr 16, 20248.128.128.118.117.79-
Apr 15, 20248.148.158.148.147.82-
Apr 12, 20248.128.388.128.207.8710
Apr 11, 20248.248.288.218.217.88-
Apr 10, 20248.338.358.248.247.91-
Apr 9, 20248.348.428.338.368.03-
Apr 8, 20248.288.438.288.438.09-
Apr 5, 20248.358.408.358.388.05-
Apr 3, 20248.478.478.478.478.13-
Apr 2, 20248.548.578.548.578.23-
Mar 28, 20248.478.508.468.468.12-
Mar 27, 20248.498.528.498.498.15-
Mar 26, 20248.518.558.518.558.21-
Mar 22, 20248.478.538.478.538.19-
Mar 21, 20248.518.548.508.528.18-
Mar 20, 20248.478.548.478.548.20-
Mar 19, 20248.478.548.478.548.20-
Mar 18, 20248.498.498.478.478.13-
Mar 15, 20248.598.628.568.568.22-
Mar 14, 20248.688.698.628.648.30-
Mar 13, 20248.478.698.478.698.34-
Mar 12, 20248.478.578.478.558.21-
Mar 11, 20248.528.648.528.578.23-
Mar 8, 20248.558.608.558.608.26-
Mar 7, 20248.528.638.528.608.26-
Mar 6, 20248.608.648.608.648.30-
Mar 5, 20248.568.608.568.608.26-
Mar 4, 20248.488.688.488.648.30-
Mar 1, 20248.558.668.558.608.26-
Feb 29, 20248.538.668.538.668.32-
Feb 28, 20248.548.648.548.608.26-