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

ATHENS INTERNATIONAL AIRPORT S. (AIA.AT)

Compare
8.31
-0.09
(-1.05%)
At close: February 21 at 5:14:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20258.408.458.298.318.31168,779
Feb 20, 20258.428.468.348.408.40128,568
Feb 19, 20258.588.588.418.428.4275,628
Feb 18, 20258.438.598.438.588.58222,299
Feb 17, 20258.448.508.428.438.4347,383
Feb 14, 20258.488.488.408.448.44118,198
Feb 13, 20258.498.498.408.418.4188,958
Feb 12, 20258.328.458.328.378.3793,528
Feb 11, 20258.458.478.328.328.32126,519
Feb 10, 20258.408.488.408.408.40289,974
Feb 7, 20258.508.538.378.508.50171,435
Feb 6, 20258.608.638.468.498.49263,132
Feb 5, 20258.508.638.458.628.62181,171
Feb 4, 20258.408.548.408.508.50180,683
Feb 3, 20258.498.498.328.348.34107,087
Jan 31, 20258.598.608.558.578.5749,381
Jan 30, 20258.538.588.498.588.5890,164
Jan 29, 20258.508.568.468.508.50141,995
Jan 28, 20258.488.548.468.538.53107,113
Jan 27, 20258.438.558.368.488.48117,907
Jan 24, 20258.478.558.408.558.55219,543
Jan 23, 20258.358.518.328.358.35170,970
Jan 22, 20258.108.408.028.408.40320,554
Jan 21, 20258.058.158.008.108.10114,792
Jan 20, 20258.178.188.058.058.05147,168
Jan 17, 20258.118.218.078.178.17211,944
Jan 16, 20258.248.248.138.198.1957,483
Jan 15, 20258.178.228.048.228.22115,776
Jan 14, 20258.208.208.068.108.10127,188
Jan 13, 20258.228.228.068.168.1641,097
Jan 10, 20258.218.268.128.228.22111,041
Jan 9, 20258.158.288.138.238.23196,103
Jan 8, 20258.058.218.028.158.15289,272
Jan 7, 20258.008.068.008.068.06248,382
Jan 3, 20258.008.017.987.997.99117,877
Jan 2, 20258.008.037.987.997.9924,924
Dec 31, 20248.008.027.988.008.0074,438
Dec 30, 20248.008.047.968.008.00102,127
Dec 27, 20248.008.007.958.008.0085,363
Dec 23, 20248.008.037.957.977.97116,550
Dec 20, 20248.008.057.928.008.00341,519
Dec 19, 20248.008.027.948.008.00162,570
Dec 18, 20248.008.147.998.008.00132,360
Dec 17, 20248.078.077.997.997.9978,010
Dec 16, 20248.068.108.028.028.0262,346
Dec 13, 20248.028.108.008.068.0690,457
Dec 12, 20248.148.148.038.038.0347,439
Dec 11, 20248.058.128.038.108.1080,962
Dec 10, 20248.148.148.028.028.02207,070
Dec 9, 20248.068.168.068.158.1579,573
Dec 6, 20248.138.228.068.108.10144,862
Dec 5, 20248.058.218.048.218.21193,698
Dec 4, 20247.998.087.998.058.05126,970
Dec 3, 20248.158.168.008.008.00211,148
Dec 2, 20248.158.158.058.158.1577,582
Nov 29, 20248.068.118.058.058.0535,201
Nov 28, 20248.108.157.968.158.1588,811
Nov 27, 20248.158.227.858.048.04178,167
Nov 26, 20248.008.168.008.158.1568,351
Nov 25, 20248.008.067.968.068.06128,869
Nov 22, 20247.998.107.907.997.99209,378
Nov 21, 20247.808.007.787.987.9882,224
Nov 20, 20247.797.877.757.807.80115,676
Nov 19, 20247.837.887.707.737.73126,188
Nov 18, 20247.907.907.807.867.8644,500
Nov 15, 20247.917.937.857.907.9068,127
Nov 14, 20247.777.917.777.907.9082,278
Nov 13, 20247.977.977.797.797.79232,128
Nov 12, 20247.827.977.827.957.95162,908
Nov 11, 20247.787.937.787.857.8541,650
Nov 8, 20247.827.887.797.797.79118,832
Nov 7, 20247.817.917.817.817.8193,691
Nov 6, 20247.897.987.827.827.82169,996
Nov 5, 20247.837.947.837.897.89114,949
Nov 4, 20247.747.897.747.817.81112,736
Nov 1, 20247.857.857.717.747.74112,327
Oct 31, 20247.757.857.707.857.85133,553
Oct 30, 20247.807.897.717.757.7554,497
Oct 29, 20247.567.847.567.847.84148,051
Oct 25, 20247.527.587.527.537.53510,523
Oct 24, 20247.557.597.517.557.55712,275
Oct 23, 20247.607.627.557.557.5575,601
Oct 22, 20247.657.657.577.587.5868,547
Oct 21, 20247.617.667.617.627.6272,001
Oct 18, 20247.647.667.617.647.6465,510
Oct 17, 20247.627.687.607.647.64169,783
Oct 16, 20247.577.627.567.607.60120,653
Oct 15, 20247.557.647.547.577.57157,134
Oct 14, 20247.557.587.557.567.5635,220
Oct 11, 20247.547.587.537.557.5549,284
Oct 10, 20247.507.587.497.557.5545,525
Oct 9, 20247.567.637.507.507.5048,783
Oct 8, 20247.567.567.497.567.5680,098
Oct 7, 20247.577.597.507.507.50100,740
Oct 4, 20247.537.597.507.517.5174,405
Oct 3, 20247.537.617.527.577.5738,244
Oct 2, 20247.597.657.547.607.60220,335
Oct 1, 20247.677.697.547.597.5982,435
Sep 30, 20247.647.717.647.647.64125,933
Sep 27, 20247.827.827.637.767.7670,056
Sep 26, 20247.787.847.757.777.77222,468
Sep 25, 20247.707.787.657.787.78187,412
Sep 24, 20247.637.727.637.707.7074,395
Sep 23, 20247.527.687.527.637.63136,237
Sep 20, 20247.607.837.527.527.521,215,812
Sep 19, 20247.617.657.597.597.59157,715
Sep 18, 20247.677.697.627.627.6268,778
Sep 17, 20247.677.717.667.677.67116,723
Sep 16, 20247.777.777.687.687.6860,871
Sep 13, 20247.717.737.697.707.7062,544
Sep 12, 20247.737.807.717.717.71151,834
Sep 11, 20247.797.827.717.717.71138,428
Sep 10, 20247.807.837.667.747.7499,842
Sep 9, 20247.867.867.797.807.80123,199
Sep 6, 20247.817.877.817.867.8652,108
Sep 5, 20247.877.887.807.867.8659,664
Sep 3, 20247.897.927.887.907.9060,194
Sep 2, 20247.807.907.807.897.8939,209
Aug 30, 20247.907.917.877.907.90219,467
Aug 29, 20247.807.907.807.877.8745,615
Aug 28, 20247.807.897.807.807.8097,003
Aug 27, 20247.917.967.847.847.84175,340
Aug 26, 20247.807.937.807.917.9172,881
Aug 23, 20247.857.877.747.807.8051,172
Aug 22, 20247.807.907.787.857.8579,482
Aug 21, 20247.657.887.657.787.78285,261
Aug 20, 20247.477.657.477.637.6384,007
Aug 19, 20247.447.487.417.477.47127,444
Aug 16, 20247.407.487.367.397.39123,265
Aug 14, 20247.407.557.407.407.40112,507
Aug 13, 20247.457.507.407.407.40264,920
Aug 12, 20247.527.527.457.457.4584,863
Aug 9, 20247.507.617.507.507.50120,949
Aug 8, 20247.657.657.487.497.4989,410
Aug 7, 20247.537.747.537.657.65130,997
Aug 6, 20247.457.697.457.537.53319,586
Aug 5, 20247.757.777.307.437.43332,820
Aug 2, 20247.977.977.807.807.80129,713
Aug 1, 20247.968.007.957.977.9779,769
Jul 31, 20247.968.017.967.967.9692,023
Jul 30, 20248.028.027.937.967.9656,200
Jul 29, 20248.008.057.958.028.0238,283
Jul 26, 20247.778.027.778.008.0040,314
Jul 25, 20247.827.867.767.797.79228,723
Jul 24, 20247.907.927.807.827.8250,820
Jul 23, 20248.008.037.927.927.9238,318
Jul 22, 20247.958.027.958.008.0044,279
Jul 19, 20247.988.007.947.957.9546,215
Jul 18, 20247.948.017.947.947.94111,512
Jul 17, 20248.048.067.988.008.0099,084
Jul 16, 20247.988.057.928.008.00154,223
Jul 15, 20248.008.007.947.997.9966,548
Jul 12, 20247.928.007.917.997.99133,046
Jul 11, 20247.757.987.757.917.91353,871
Jul 10, 20247.857.857.747.787.78233,123
Jul 9, 20247.807.807.787.807.8075,866
Jul 8, 20247.807.857.777.807.80321,112
Jul 5, 20247.857.857.797.797.7946,878
Jul 4, 20247.767.817.747.807.8066,236
Jul 3, 20247.717.807.717.767.7681,551
Jul 2, 20247.857.857.717.727.72145,149
Jul 1, 20247.857.947.837.857.85105,716
Jun 28, 20247.897.907.857.857.85103,689
Jun 27, 20247.867.997.807.897.8956,566
Jun 26, 20248.008.027.787.837.83278,109
Jun 25, 20248.008.007.927.987.98150,218
Jun 21, 20248.008.127.948.008.00588,978
Jun 20, 20248.048.047.917.917.91185,550
Jun 19, 20248.088.087.958.038.0349,908
Jun 18, 20247.878.007.857.987.9881,990
Jun 17, 20247.908.007.817.827.82169,928
Jun 14, 20248.118.117.907.907.90152,167
Jun 13, 20248.158.188.098.118.11130,998
Jun 12, 20248.208.208.158.158.1597,414
Jun 11, 20248.248.248.168.208.2094,553
Jun 10, 20248.188.218.178.208.20122,499
Jun 7, 20248.278.358.188.188.18207,973
Jun 6, 20248.398.398.278.278.2777,243
Jun 5, 20248.248.408.178.408.40128,507
Jun 4, 20248.328.328.198.208.20160,955
Jun 3, 20248.268.318.218.298.29110,992
May 31, 20248.258.308.208.268.261,949,860
May 30, 20248.228.298.198.218.21125,500
May 29, 20248.228.308.188.238.23114,934
May 28, 20248.298.328.158.238.23115,301
May 27, 20248.228.358.228.288.2860,773
May 24, 20248.388.388.218.228.2269,125
May 23, 20248.328.408.308.318.31306,508
May 22, 20248.168.328.158.328.32223,047
May 21, 2024 0.33 Dividend
May 21, 20248.228.228.128.158.15963,671
May 20, 20248.388.388.348.368.03311,494
May 17, 20248.408.408.338.368.03256,530
May 16, 20248.398.418.358.358.02308,399
May 15, 20248.408.458.338.338.00322,010
May 14, 20248.358.398.318.317.98128,421
May 13, 20248.408.418.338.358.02147,801
May 10, 20248.338.428.338.358.02401,036
May 9, 20248.308.358.268.307.97141,786
May 8, 20248.388.408.308.307.97423,036
May 2, 20248.398.398.268.307.97235,528
Apr 30, 20248.358.368.288.317.9898,955
Apr 29, 20248.358.408.318.327.99133,282
Apr 26, 20248.408.458.338.358.02115,862
Apr 25, 20248.468.468.378.428.09183,683
Apr 24, 20248.488.518.418.468.12320,083
Apr 23, 20248.458.498.358.458.11158,971
Apr 22, 20248.308.418.208.358.02220,752
Apr 19, 20248.178.248.148.187.86297,857
Apr 18, 20248.218.308.218.227.9093,860
Apr 17, 20248.208.238.108.237.90152,302
Apr 16, 20248.198.198.128.177.84176,842
Apr 15, 20248.118.228.118.187.86393,663
Apr 12, 20248.258.298.198.207.88633,697
Apr 11, 20248.358.358.258.257.92223,098
Apr 10, 20248.498.498.258.358.02177,127
Apr 9, 20248.488.498.408.408.07138,433
Apr 8, 20248.498.498.438.488.15158,465
Apr 5, 20248.508.508.408.408.07104,966
Apr 4, 20248.458.548.458.468.13218,032
Apr 3, 20248.558.588.448.458.12445,531
Apr 2, 20248.508.638.508.518.17367,676
Mar 28, 20248.588.588.508.508.16507,948
Mar 27, 20248.608.608.548.588.2491,955
Mar 26, 20248.608.638.528.608.2695,122
Mar 22, 20248.638.638.558.608.26128,434
Mar 21, 20248.628.638.528.528.18410,742
Mar 20, 20248.608.628.568.628.28242,151
Mar 19, 20248.558.668.558.588.24472,478
Mar 15, 20248.708.748.538.668.32474,388
Mar 14, 20248.768.808.678.688.34317,509
Mar 13, 20248.658.808.628.758.41270,252
Mar 12, 20248.628.688.568.658.31406,004
Mar 11, 20248.808.808.618.628.28254,780
Mar 8, 20248.688.708.658.668.32340,100
Mar 7, 20248.708.738.658.688.34193,142
Mar 6, 20248.708.728.668.708.36216,110
Mar 5, 20248.728.758.668.698.35142,549
Mar 4, 20248.708.798.668.728.37683,912
Mar 1, 20248.708.758.618.618.27213,408
Feb 29, 20248.658.808.658.708.36232,014
Feb 28, 20248.738.738.608.658.31261,507
Feb 27, 20248.758.758.688.688.34293,590
Feb 26, 20248.708.738.698.698.35133,723
Feb 23, 20248.758.758.668.688.34124,746
Feb 22, 20248.758.768.688.708.36268,344
Feb 21, 20248.618.758.618.708.36372,257

Related Tickers

AGLTY.AE Agility Public Warehousing Company K.S.C.P.
3.1500
-1.56%
 
FHZN.SW Flughafen Zürich AG
219.60
0.00%
 
ENV.MU ENAV SpA
3.4260
-0.81%
 
AENA.MC Aena S.M.E., S.A.
211.40
+0.19%
 
FRA.DE Fraport AG
54.40
+0.93%
 
ENAV.MI ENAV S.p.A.
3.3920
-0.24%
 
ADP.PA Aeroports de Paris SA
102.70
-2.28%
 
ASR Grupo Aeroportuario del Sureste, S. A. B. de C. V.
273.51
-4.76%
 
SOAR Volato Group, Inc.
0.1500
-25.00%
 
BLDE Blade Air Mobility, Inc.
3.5600
-6.81%