Athens - Delayed Quote EUR

Attica Holdings S.A. (ATTICA.AT)

Compare
2.4300
0.0000
(0.00%)
At close: January 30 at 4:59:47 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20252.42002.44002.41002.43002.430025,777
Jan 29, 20252.44002.45002.39002.43002.430057,860
Jan 28, 20252.37002.44002.36002.44002.440087,669
Jan 27, 20252.39002.41002.34002.37002.370044,709
Jan 24, 20252.30002.39002.30002.39002.3900156,701
Jan 23, 20252.21002.22002.18002.22002.22002,961
Jan 22, 20252.18002.21002.15002.19002.190017,893
Jan 21, 20252.20002.20002.16002.17002.170013,802
Jan 20, 20252.20002.20002.17002.17002.170023,965
Jan 17, 20252.20002.23002.19002.20002.200021,016
Jan 16, 20252.23002.24002.21002.22002.22003,198
Jan 15, 20252.23002.25002.23002.23002.230010,897
Jan 14, 20252.22002.23002.21002.22002.220010,754
Jan 13, 20252.23002.24002.21002.22002.220011,366
Jan 10, 20252.26002.28002.23002.25002.250032,205
Jan 9, 20252.29002.29002.23002.26002.260022,809
Jan 8, 20252.30002.30002.27002.28002.28009,991
Jan 7, 20252.31002.37002.29002.30002.300019,319
Jan 3, 20252.27002.33002.25002.33002.330023,387
Jan 2, 20252.20002.26002.20002.25002.250034,663
Dec 31, 20242.19002.20002.17002.19002.190011,148
Dec 30, 20242.20002.20002.16002.19002.190022,108
Dec 27, 20242.25002.25002.19002.20002.200030,113
Dec 23, 20242.24002.25002.19002.23002.230015,259
Dec 20, 20242.24002.24002.19002.19002.190015,276
Dec 19, 20242.20002.24002.20002.22002.22006,308
Dec 18, 20242.22002.28002.22002.25002.250018,545
Dec 17, 20242.26002.29002.24002.25002.250013,951
Dec 16, 20242.26002.28002.24002.25002.250027,302
Dec 13, 20242.28002.29002.26002.28002.280011,443
Dec 12, 20242.29002.29002.25002.26002.26006,211
Dec 11, 20242.26002.28002.23002.28002.28005,655
Dec 10, 20242.26002.30002.26002.29002.29007,471
Dec 9, 20242.29002.30002.27002.30002.300023,447
Dec 6, 20242.28002.31002.25002.29002.290023,418
Dec 5, 20242.25002.28002.21002.28002.280030,910
Dec 4, 20242.25002.26002.23002.25002.25005,168
Dec 3, 20242.25002.30002.24002.25002.250015,939
Dec 2, 20242.23002.28002.23002.26002.260016,675
Nov 29, 20242.22002.25002.22002.25002.25006,702
Nov 28, 20242.19002.24002.19002.24002.240035,486
Nov 27, 20242.16002.23002.16002.22002.220042,257
Nov 26, 20242.16002.18002.15002.17002.170025,917
Nov 25, 20242.17002.18002.15002.17002.170018,978
Nov 22, 20242.15002.17002.12002.17002.170033,308
Nov 21, 20242.06002.15002.06002.14002.140034,408
Nov 20, 20242.06002.08002.02002.06002.060022,372
Nov 19, 20242.11002.11002.04002.04002.040015,432
Nov 18, 20242.12002.12002.05002.12002.120038,053
Nov 15, 20242.08002.12002.07002.12002.12001,766
Nov 14, 20242.12002.13002.07002.10002.10009,396
Nov 13, 20242.08002.10002.06002.10002.10008,164
Nov 12, 20242.07002.11002.07002.09002.09008,494
Nov 11, 20242.05002.11002.05002.11002.110019,245
Nov 8, 20242.10002.10002.05002.05002.050022,603
Nov 7, 20242.07002.11002.07002.08002.08002,788
Nov 6, 20242.13002.13002.08002.10002.10004,969
Nov 5, 20242.09002.12002.09002.10002.1000898
Nov 4, 20242.10002.13002.08002.11002.11002,362
Nov 1, 20242.09002.15002.08002.10002.100018,882
Oct 31, 20242.09002.13002.09002.09002.090022,230
Oct 30, 20242.19002.19002.10002.10002.100057,006
Oct 29, 20242.15002.20002.15002.20002.20006,264
Oct 25, 20242.17002.20002.15002.15002.150023,107
Oct 24, 20242.17002.21002.17002.20002.200033,443
Oct 23, 20242.20002.22002.19002.19002.19007,785
Oct 22, 20242.24002.24002.21002.22002.22007,156
Oct 21, 20242.19002.30002.17002.29002.290041,248
Oct 18, 20242.24002.26002.21002.21002.21006,694
Oct 17, 20242.24002.24002.22002.24002.24005,770
Oct 16, 20242.22002.24002.19002.23002.230010,904
Oct 15, 20242.16002.26002.16002.24002.240022,071
Oct 14, 20242.17002.22002.17002.21002.21008,657
Oct 11, 20242.18002.19002.17002.17002.17006,843
Oct 10, 20242.20002.23002.15002.18002.180049,319
Oct 9, 20242.25002.25002.20002.22002.220011,559
Oct 8, 20242.23002.26002.19002.25002.250043,434
Oct 7, 20242.30002.30002.25002.25002.250027,992
Oct 4, 20242.32002.34002.28002.33002.330010,091
Oct 3, 20242.27002.32002.27002.32002.320019,896
Oct 2, 20242.26002.31002.24002.30002.300023,842
Oct 1, 20242.29002.34002.27002.27002.270013,179
Sep 30, 20242.30002.33002.30002.31002.31006,093
Sep 27, 20242.31002.36002.31002.34002.34008,076
Sep 26, 20242.32002.37002.32002.36002.360021,530
Sep 25, 20242.31002.37002.31002.35002.35005,749
Sep 24, 20242.31002.36002.31002.34002.34002,526
Sep 23, 20242.31002.35002.28002.35002.350011,161
Sep 20, 20242.36002.36002.33002.34002.34004,534
Sep 19, 20242.34002.37002.31002.37002.370026,035
Sep 18, 20242.29002.34002.29002.33002.33004,159
Sep 17, 20242.26002.34002.26002.34002.34009,443
Sep 16, 20242.30002.31002.28002.29002.29007,907
Sep 13, 20242.29002.34002.25002.29002.290029,724
Sep 12, 20242.31002.37002.29002.29002.290019,333
Sep 11, 20242.34002.35002.32002.33002.33005,453
Sep 10, 20242.38002.40002.34002.34002.340020,948
Sep 9, 20242.40002.41002.38002.38002.380017,849
Sep 6, 20242.39002.44002.39002.43002.430011,012
Sep 5, 20242.44002.44002.40002.43002.43005,080
Sep 4, 20242.40002.44002.38002.44002.44006,823
Sep 3, 20242.41002.47002.40002.44002.440035,553
Sep 2, 20242.40002.46002.40002.45002.45008,614
Aug 30, 20242.41002.42002.38002.42002.42006,448
Aug 29, 20242.45002.45002.39002.42002.420022,435
Aug 28, 20242.49002.49002.41002.44002.440018,974
Aug 27, 20242.41002.47002.41002.43002.430010,877
Aug 26, 20242.42002.47002.42002.47002.47005,799
Aug 23, 20242.42002.47002.42002.47002.47001,690
Aug 22, 20242.43002.47002.41002.47002.47001,784
Aug 21, 20242.41002.48002.41002.43002.430014,587
Aug 20, 20242.48002.48002.41002.48002.48009,497
Aug 19, 20242.40002.48002.40002.48002.48004,843
Aug 16, 20242.39002.48002.39002.46002.46001,550
Aug 14, 20242.38002.45002.38002.45002.450036,428
Aug 13, 20242.34002.44002.34002.43002.43003,975
Aug 12, 20242.33002.38002.33002.38002.38001,046
Aug 9, 20242.44002.44002.35002.38002.380012,206
Aug 8, 20242.41002.44002.40002.40002.40004,750
Aug 7, 20242.41002.41002.35002.39002.390019,095
Aug 6, 20242.35002.40002.31002.37002.370019,410
Aug 5, 20242.40002.44002.27002.31002.310086,638
Aug 2, 20242.53002.53002.45002.50002.500050,890
Aug 1, 20242.57002.59002.51002.54002.540050,570
Jul 31, 20242.57002.59002.56002.59002.590015,327
Jul 30, 20242.57002.62002.57002.58002.58005,163
Jul 29, 20242.63002.63002.63002.63002.6300-
Jul 26, 20242.63002.63002.58002.63002.63009,495
Jul 25, 20242.59002.62002.58002.62002.620023,508
Jul 24, 20242.54002.64002.54002.63002.6300106,610
Jul 23, 20242.53002.56002.51002.54002.540014,549
Jul 22, 20242.57002.57002.53002.54002.54009,472
Jul 19, 2024 0.0700 Dividend
Jul 19, 20242.59002.59002.54002.57002.570012,767
Jul 18, 20242.56002.63002.55002.59002.520055,973
Jul 17, 20242.54002.60002.53002.59002.520046,861
Jul 16, 20242.54002.56002.51002.53002.461614,236
Jul 15, 20242.54002.57002.50002.54002.471419,415
Jul 12, 20242.55002.59002.52002.53002.461626,843
Jul 11, 20242.53002.57002.53002.55002.481121,662
Jul 10, 20242.56002.58002.55002.55002.481110,431
Jul 9, 20242.54002.57002.53002.57002.500514,100
Jul 8, 20242.57002.60002.52002.58002.510326,592
Jul 5, 20242.60002.60002.54002.55002.481130,989
Jul 4, 20242.60002.64002.56002.60002.529788,956
Jul 3, 20242.42002.59002.42002.59002.5200223,965
Jul 2, 20242.36002.43002.36002.40002.335134,196
Jul 1, 20242.35002.41002.34002.41002.344929,358
Jun 28, 20242.34002.40002.34002.38002.31577,872
Jun 27, 20242.34002.39002.33002.38002.315718,217
Jun 26, 20242.32002.38002.30002.36002.296230,506
Jun 25, 20242.28002.38002.28002.34002.276836,779
Jun 21, 20242.27002.36002.27002.30002.237821,249
Jun 20, 20242.29002.30002.27002.29002.228133,803
Jun 19, 20242.27002.35002.27002.29002.228117,365
Jun 18, 20242.25002.33002.24002.27002.208616,229
Jun 17, 20242.30002.30002.24002.26002.198914,845
Jun 14, 20242.34002.35002.25002.30002.237835,038
Jun 13, 20242.36002.37002.31002.35002.28657,655
Jun 12, 20242.34002.36002.32002.36002.29622,577
Jun 11, 20242.30002.43002.30002.34002.2768359,498
Jun 10, 20242.29002.33002.27002.33002.26702,593
Jun 7, 20242.30002.34002.30002.34002.27681,409
Jun 6, 20242.28002.38002.28002.38002.315710,197
Jun 5, 20242.25002.33002.25002.28002.218411,432
Jun 4, 20242.30002.30002.25002.30002.23787,097
Jun 3, 20242.30002.34002.28002.32002.257313,427
May 31, 20242.30002.32002.26002.30002.237839,452
May 30, 20242.30002.34002.28002.29002.228168,049
May 29, 20242.36002.42002.31002.32002.257358,280
May 28, 20242.41002.44002.37002.44002.37418,231
May 27, 20242.41002.44002.41002.42002.35466,794
May 24, 20242.38002.47002.38002.45002.383821,134
May 23, 20242.41002.45002.39002.40002.33518,499
May 22, 20242.43002.49002.39002.42002.354636,781
May 21, 20242.44002.45002.40002.44002.37416,312
May 20, 20242.45002.45002.40002.44002.37419,089
May 17, 20242.39002.45002.38002.44002.374117,370
May 16, 20242.41002.47002.36002.42002.354616,899
May 15, 20242.36002.42002.36002.38002.315742,295
May 14, 20242.39002.39002.35002.36002.29629,144
May 13, 20242.40002.40002.38002.38002.31577,881
May 10, 20242.43002.45002.40002.40002.335111,815
May 9, 20242.41002.45002.40002.43002.364318,091
May 8, 20242.47002.49002.42002.44002.374129,887
May 2, 20242.47002.47002.42002.47002.403224,780
Apr 30, 20242.46002.52002.43002.47002.403266,297
Apr 29, 20242.46002.58002.40002.57002.5005211,012
Apr 26, 20242.36002.40002.33002.40002.335146,575
Apr 25, 20242.39002.39002.34002.36002.296222,837
Apr 24, 20242.37002.41002.37002.39002.325463,430
Apr 23, 20242.34002.37002.32002.36002.296250,876
Apr 22, 20242.25002.35002.25002.34002.276832,044
Apr 19, 20242.28002.32002.24002.28002.218440,760
Apr 18, 20242.28002.28002.22002.28002.218492,637
Apr 17, 20242.21002.28002.21002.27002.208626,099
Apr 16, 20242.25002.25002.18002.23002.169736,984
Apr 15, 20242.23002.27002.15002.25002.189267,516
Apr 12, 20242.30002.32002.23002.29002.228169,332
Apr 11, 20242.32002.35002.29002.31002.247613,586
Apr 10, 20242.31002.34002.29002.31002.247612,559
Apr 9, 20242.35002.38002.32002.33002.26708,985
Apr 8, 20242.30002.35002.28002.35002.28659,449
Apr 5, 20242.30002.34002.27002.34002.27685,840
Apr 4, 20242.27002.34002.27002.34002.276811,393
Apr 3, 20242.30002.36002.25002.30002.237820,915
Apr 2, 20242.36002.43002.30002.32002.257370,171
Mar 28, 20242.36002.42002.35002.39002.325412,728
Mar 27, 20242.40002.44002.36002.40002.335123,105
Mar 26, 20242.44002.45002.43002.44002.374118,479
Mar 22, 20242.42002.45002.42002.43002.364320,504
Mar 21, 20242.40002.46002.40002.46002.393550,768
Mar 20, 20242.34002.43002.34002.42002.354667,586
Mar 19, 20242.30002.41002.30002.38002.315730,975
Mar 15, 20242.32002.38002.32002.35002.286525,021
Mar 14, 20242.36002.37002.30002.37002.305955,978
Mar 13, 20242.31002.38002.31002.37002.305913,970
Mar 12, 20242.35002.35002.30002.35002.286513,944
Mar 11, 20242.37002.41002.30002.33002.267041,427
Mar 8, 20242.31002.36002.25002.33002.267044,509
Mar 7, 20242.30002.35002.30002.35002.286515,116
Mar 6, 20242.33002.36002.30002.33002.267020,827
Mar 5, 20242.25002.33002.25002.33002.26706,448
Mar 4, 20242.28002.32002.24002.31002.247611,308
Mar 1, 20242.29002.30002.28002.28002.218413,986
Feb 29, 20242.28002.36002.28002.29002.228144,138
Feb 28, 20242.28002.28002.20002.27002.208688,597
Feb 27, 20242.23002.32002.23002.28002.218450,600
Feb 26, 20242.28002.33002.23002.23002.169775,549
Feb 23, 20242.36002.36002.25002.28002.218475,239
Feb 22, 20242.38002.39002.34002.36002.296290,042
Feb 21, 20242.39002.43002.38002.41002.344967,254
Feb 20, 20242.34002.45002.32002.40002.3351127,658
Feb 19, 20242.37002.39002.32002.38002.315733,472
Feb 16, 20242.33002.39002.32002.37002.3059115,288
Feb 15, 20242.30002.33002.26002.33002.267058,655
Feb 14, 20242.21002.28002.21002.28002.218419,959
Feb 13, 20242.30002.30002.23002.23002.169735,801
Feb 12, 20242.34002.34002.24002.30002.237875,930
Feb 9, 20242.36002.39002.33002.35002.2865123,752
Feb 8, 20242.26002.36002.25002.36002.2962122,357
Feb 7, 20242.26002.28002.22002.26002.1989144,959
Feb 6, 20242.11002.27002.09002.26002.1989273,669
Feb 5, 20241.98002.10001.95502.09002.0335157,680
Feb 2, 20241.93001.95001.92001.94501.892434,079
Feb 1, 20241.89501.92001.89001.91501.863213,304
Jan 31, 20241.91001.93001.89001.89501.843813,180
Jan 30, 20241.90501.94001.90001.91001.858418,289

Related Tickers

PPA.AT Piraeus Port Authority S.A.
30.10
-2.59%
 
OET.OL Okeanis Eco Tankers Corp.
271.00
+1.12%
 
GOGL Golden Ocean Group Limited
9.26
+0.65%
 
ZIM ZIM Integrated Shipping Services Ltd.
18.08
+1.01%