Athens - Delayed Quote EUR

Thessaloniki Water Supply & Sewerage Co S.A. (EYAPS.AT)

Compare
3.4100
+0.0300
+(0.89%)
At close: January 23 at 4:16:23 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20253.39003.42003.39003.41003.41001,371
Jan 22, 20253.40003.43003.37003.38003.38005,866
Jan 21, 20253.41003.41003.37003.40003.40004,315
Jan 20, 20253.42003.43003.40003.41003.41002,146
Jan 17, 20253.38003.46003.38003.40003.400010,470
Jan 16, 20253.40003.42003.34003.38003.38003,927
Jan 15, 20253.39003.42003.37003.39003.3900407
Jan 14, 20253.39003.42003.38003.38003.38004,980
Jan 13, 20253.40003.42003.37003.39003.39005,166
Jan 10, 20253.38003.40003.37003.38003.38009,825
Jan 9, 20253.33003.39003.33003.38003.380013,703
Jan 8, 20253.25003.35003.25003.34003.340039,105
Jan 7, 20253.25003.29003.25003.26003.26003,489
Jan 3, 20253.22003.26003.22003.25003.25007,310
Jan 2, 20253.24003.28003.24003.25003.25002,569
Dec 31, 20243.28003.28003.22003.22003.22002,078
Dec 30, 20243.26003.28003.26003.26003.26001,102
Dec 27, 20243.21003.29003.21003.28003.28001,050
Dec 23, 20243.26003.29003.20003.28003.28005,484
Dec 20, 20243.26003.27003.20003.21003.2100683
Dec 19, 20243.17003.23003.16003.23003.23005,109
Dec 18, 20243.29003.29003.23003.23003.2300629
Dec 17, 20243.24003.30003.20003.26003.260015,796
Dec 16, 20243.24003.24003.19003.19003.1900253
Dec 13, 20243.20003.25003.20003.24003.24002,778
Dec 12, 20243.22003.22003.22003.22003.22002,000
Dec 11, 20243.25003.25003.20003.25003.25001,406
Dec 10, 20243.22003.25003.17003.24003.24002,930
Dec 9, 20243.21003.23003.17003.22003.220011,203
Dec 6, 20243.17003.22003.17003.22003.22001,712
Dec 5, 20243.20003.25003.20003.21003.21003,450
Dec 4, 20243.21003.23003.20003.20003.20003,067
Dec 3, 20243.15003.23003.15003.21003.21005,194
Dec 2, 20243.19003.20003.11003.15003.15002,581
Nov 29, 20243.14003.22003.14003.16003.16002,268
Nov 28, 20243.12003.14003.12003.12003.1200173
Nov 27, 20243.10003.14003.08003.13003.130021,141
Nov 26, 20243.11003.15003.10003.12003.12002,379
Nov 25, 20243.14003.15003.11003.11003.11002,425
Nov 22, 20243.15003.15003.12003.14003.1400730
Nov 21, 20243.14003.14003.10003.13003.13001,068
Nov 20, 20243.14003.15003.11003.12003.12001,020
Nov 19, 20243.10003.15003.10003.10003.100010,002
Nov 18, 20243.20003.20003.14003.16003.16001,782
Nov 15, 20243.15003.20003.14003.15003.150015,029
Nov 14, 20243.20003.23003.16003.17003.170015,223
Nov 13, 20243.23003.26003.22003.26003.26006,031
Nov 12, 20243.25003.25003.17003.23003.23001,718
Nov 11, 20243.19003.25003.15003.25003.25004,178
Nov 8, 20243.24003.24003.24003.24003.2400100
Nov 7, 20243.26003.26003.20003.24003.2400308
Nov 6, 20243.26003.26003.19003.21003.21003,078
Nov 5, 20243.26003.27003.23003.25003.25001,503
Nov 4, 20243.26003.26003.17003.25003.25001,188
Nov 1, 20243.24003.24003.24003.24003.24003
Oct 31, 20243.20003.24003.16003.16003.16002,094
Oct 30, 20243.26003.26003.17003.19003.19001,240
Oct 29, 20243.21003.26003.21003.25003.25001,002
Oct 25, 20243.21003.21003.19003.21003.2100837
Oct 24, 20243.25003.25003.25003.25003.2500-
Oct 23, 20243.18003.26003.16003.25003.25006,794
Oct 22, 20243.18003.20003.18003.19003.1900350
Oct 21, 20243.21003.21003.15003.16003.16003,748
Oct 18, 20243.18003.21003.18003.20003.2000802
Oct 17, 20243.19003.24003.19003.23003.23004,000
Oct 16, 20243.13003.16003.13003.16003.16001,302
Oct 15, 20243.16003.18003.15003.15003.15003,396
Oct 14, 20243.19003.19003.14003.16003.16004,187
Oct 11, 20243.20003.22003.17003.19003.19001,112
Oct 10, 20243.24003.24003.24003.24003.24001,500
Oct 9, 20243.25003.25003.25003.25003.2500136
Oct 8, 20243.17003.24003.17003.24003.24001,305
Oct 7, 20243.20003.26003.20003.20003.20001,973
Oct 4, 20243.23003.26003.16003.26003.26006,885
Oct 3, 20243.21003.24003.20003.24003.24003,782
Oct 2, 20243.25003.25003.20003.20003.20006,165
Oct 1, 20243.22003.28003.22003.25003.25001,412
Sep 30, 20243.29003.29003.24003.24003.24002,671
Sep 27, 20243.20003.29003.20003.28003.280021,343
Sep 26, 20243.23003.23003.16003.16003.16002,300
Sep 25, 20243.16003.19003.15003.19003.19006,857
Sep 24, 20243.17003.20003.15003.15003.15004,066
Sep 23, 20243.20003.23003.20003.20003.20002,093
Sep 20, 20243.24003.24003.20003.20003.2000160
Sep 19, 20243.13003.23003.09003.23003.23005,370
Sep 18, 20243.25003.25003.14003.16003.16001,642
Sep 17, 20243.15003.21003.15003.16003.16001,315
Sep 16, 20243.20003.23003.15003.15003.15005,726
Sep 13, 20243.22003.23003.22003.22003.22001,299
Sep 12, 20243.28003.28003.19003.24003.24002,601
Sep 11, 20243.27003.27003.27003.27003.2700-
Sep 10, 20243.30003.30003.23003.27003.27001,776
Sep 9, 20243.23003.30003.20003.29003.29001,940
Sep 6, 20243.29003.30003.28003.29003.29002,424
Sep 5, 20243.29003.29003.24003.29003.29001,719
Sep 4, 20243.24003.27003.21003.27003.27003,210
Sep 3, 20243.24003.29003.21003.26003.26002,580
Sep 2, 20243.20003.23003.15003.21003.2100935
Aug 30, 20243.23003.23003.16003.20003.200010,122
Aug 29, 20243.25003.25003.23003.23003.230026
Aug 28, 20243.20003.21003.18003.20003.20003,159
Aug 27, 2024 0.0276 Dividend
Aug 27, 20243.20003.22003.15003.22003.22009,022
Aug 26, 20243.15003.25003.15003.21003.18247,916
Aug 23, 20243.22003.25003.18003.18003.15272,425
Aug 22, 20243.22003.27003.22003.25003.22214,590
Aug 21, 20243.24003.28003.19003.23003.20226,027
Aug 20, 20243.23003.26003.15003.25003.22211,356
Aug 19, 20243.24003.24003.13003.20003.17253,023
Aug 16, 20243.20003.20003.20003.20003.1725-
Aug 14, 20243.11003.20003.11003.20003.17252,118
Aug 13, 20243.11003.22003.11003.22003.19234,000
Aug 12, 20243.17003.17003.17003.17003.1427-
Aug 9, 20243.19003.19003.14003.17003.14271,310
Aug 8, 20243.13003.19003.13003.19003.1626270
Aug 7, 20243.19003.20003.15003.19003.16261,230
Aug 6, 20243.20003.21003.10003.15003.12294,605
Aug 5, 20243.29003.29003.08003.15003.12299,082
Aug 2, 20243.28003.36003.28003.34003.31131,012
Aug 1, 20243.28003.36003.28003.35003.32124,007
Jul 31, 20243.28003.35003.28003.35003.32121,160
Jul 30, 20243.32003.36003.32003.32003.2915815
Jul 29, 20243.31003.35003.27003.33003.30142,191
Jul 26, 20243.34003.34003.34003.34003.3113-
Jul 25, 20243.34003.34003.30003.34003.3113112
Jul 24, 20243.36003.36003.30003.35003.32121,565
Jul 23, 20243.37003.37003.31003.36003.3311450
Jul 22, 20243.27003.40003.26003.37003.34104,766
Jul 19, 20243.35003.37003.33003.37003.34101,206
Jul 18, 20243.43003.43003.36003.38003.35092,085
Jul 17, 20243.43003.43003.38003.41003.38076,681
Jul 16, 20243.37003.50003.35003.40003.370835,958
Jul 15, 20243.21003.38003.21003.37003.341026,579
Jul 12, 20243.24003.24003.21003.23003.2022200
Jul 11, 20243.21003.23003.21003.23003.20221,545
Jul 10, 20243.17003.20003.16003.19003.16261,700
Jul 9, 20243.22003.22003.13003.20003.17251,570
Jul 8, 20243.15003.19003.15003.19003.1626619
Jul 5, 20243.13003.18003.13003.15003.12292,990
Jul 4, 20243.08003.08003.08003.08003.0535-
Jul 3, 20243.08003.08003.08003.08003.0535-
Jul 2, 20243.09003.09003.08003.08003.05352,542
Jul 1, 20243.08003.09003.05003.09003.06341,347
Jun 28, 20243.05003.09003.05003.07003.04361,187
Jun 27, 20243.08003.08003.01003.06003.0337858
Jun 26, 20243.08003.08003.04003.08003.05352,344
Jun 25, 20243.07003.07003.07003.07003.0436-
Jun 21, 20243.08003.10003.06003.07003.04361,101
Jun 20, 20243.06003.10003.05003.10003.073310,240
Jun 19, 20243.13003.14003.09003.10003.07336,883
Jun 18, 20243.13003.13003.04003.06003.03373,024
Jun 17, 20243.10003.10003.10003.10003.0733350
Jun 14, 20243.10003.11003.06003.11003.08331,713
Jun 13, 20243.11003.15003.11003.13003.10311,600
Jun 12, 20243.15003.17003.15003.16003.13287,500
Jun 11, 20243.10003.15003.10003.15003.1229205
Jun 10, 20243.10003.16003.06003.16003.13281,632
Jun 7, 20243.15003.16003.10003.10003.07331,708
Jun 6, 20243.08003.16003.08003.16003.132811,034
Jun 5, 20243.06003.10003.04003.08003.05356,352
Jun 4, 20243.11003.11003.06003.07003.04366,194
Jun 3, 20243.11003.13003.07003.10003.07332,261
May 31, 20243.10003.14003.10003.10003.07333,345
May 30, 20243.10003.15003.10003.14003.11301,348
May 29, 20243.12003.15003.11003.11003.08332,971
May 28, 20243.17003.19003.12003.12003.09327,727
May 27, 20243.15003.22003.15003.20003.17252,447
May 24, 20243.14003.20003.13003.19003.16262,528
May 23, 20243.20003.20003.15003.16003.13287,592
May 22, 20243.23003.23003.18003.20003.17255,412
May 21, 20243.20003.25003.20003.23003.20227,439
May 20, 20243.22003.25003.21003.23003.2022862
May 17, 20243.23003.26003.20003.25003.222114,169
May 16, 20243.27003.28003.23003.28003.25185,240
May 15, 20243.22003.28003.22003.27003.24192,559
May 14, 20243.21003.23003.18003.22003.19238,287
May 13, 20243.25003.31003.23003.23003.20221,781
May 10, 20243.28003.30003.20003.29003.261710,966
May 9, 20243.20003.26003.18003.22003.19232,397
May 8, 20243.23003.26003.17003.18003.152723,024
May 2, 20243.28003.28003.19003.20003.17251,586
Apr 30, 20243.25003.30003.20003.23003.202217,115
Apr 29, 20243.25003.25003.25003.25003.2221-
Apr 26, 20243.26003.26003.20003.25003.22212,593
Apr 25, 20243.28003.29003.21003.22003.19231,359
Apr 24, 20243.22003.27003.22003.25003.22217,790
Apr 23, 20243.31003.32003.24003.27003.24193,503
Apr 22, 20243.27003.28003.19003.27003.24192,658
Apr 19, 20243.21003.27003.18003.18003.15277,968
Apr 18, 20243.20003.22003.17003.20003.17252,638
Apr 17, 20243.20003.20003.15003.20003.17252,386
Apr 16, 20243.21003.30003.20003.20003.17253,414
Apr 15, 20243.25003.30003.24003.28003.25184,259
Apr 12, 20243.35003.40003.26003.33003.30145,552
Apr 11, 20243.35003.39003.33003.33003.301412,452
Apr 10, 20243.31003.39003.30003.39003.36098,154
Apr 9, 20243.43003.43003.33003.38003.35095,128
Apr 8, 20243.42003.42003.40003.41003.3807135
Apr 5, 20243.40003.40003.33003.39003.360910,138
Apr 4, 20243.32003.39003.28003.39003.36092,733
Apr 3, 20243.35003.35003.29003.29003.26177,919
Apr 2, 20243.46003.49003.32003.32003.291513,547
Mar 28, 20243.46003.47003.38003.46003.43036,266
Mar 27, 20243.50003.50003.44003.44003.41041,444
Mar 26, 20243.50003.52003.47003.50003.46999,365
Mar 22, 20243.44003.50003.44003.47003.440244,183
Mar 21, 20243.36003.48003.36003.40003.370825,776
Mar 20, 20243.41003.44003.40003.44003.41041,220
Mar 19, 20243.42003.43003.42003.42003.3906115
Mar 15, 20243.40003.44003.40003.43003.4005352
Mar 14, 20243.38003.44003.37003.39003.36091,900
Mar 13, 20243.39003.44003.35003.44003.41041,599
Mar 12, 20243.49003.49003.40003.44003.41041,510
Mar 11, 20243.48003.48003.38003.44003.41041,953
Mar 8, 20243.48003.48003.43003.44003.41043,487
Mar 7, 20243.50003.50003.38003.38003.350913,755
Mar 6, 20243.48003.51003.44003.48003.45017,561
Mar 5, 20243.37003.51003.35003.48003.450130,157
Mar 4, 20243.34003.36003.30003.36003.33115,112
Mar 1, 20243.31003.34003.30003.33003.30142,822
Feb 29, 20243.29003.31003.26003.31003.28154,245
Feb 28, 20243.33003.33003.24003.31003.28152,033
Feb 27, 20243.26003.35003.26003.32003.29153,900
Feb 26, 20243.30003.30003.27003.28003.25183,281
Feb 23, 20243.27003.32003.24003.32003.29155,999
Feb 22, 20243.34003.34003.27003.28003.251813,093
Feb 21, 20243.31003.37003.31003.34003.31133,785
Feb 20, 20243.33003.33003.25003.30003.271610,162
Feb 19, 20243.36003.36003.28003.30003.271611,493
Feb 16, 20243.37003.37003.30003.31003.28152,712
Feb 15, 20243.38003.38003.29003.35003.321247,998
Feb 14, 20243.39003.40003.33003.33003.301428,427
Feb 13, 20243.30003.45003.30003.39003.360941,505
Feb 12, 20243.27003.36003.25003.31003.281533,194
Feb 9, 20243.30003.30003.26003.27003.241917,476
Feb 8, 20243.23003.30003.22003.30003.271613,705
Feb 7, 20243.22003.27003.22003.25003.22211,315
Feb 6, 20243.24003.27003.23003.26003.232024,334
Feb 5, 20243.29003.30003.22003.28003.25182,210
Feb 2, 20243.26003.30003.24003.29003.26173,188
Feb 1, 20243.26003.29003.24003.26003.23204,670
Jan 31, 20243.37003.37003.28003.29003.261713,437
Jan 30, 20243.37003.38003.37003.37003.3410452
Jan 29, 20243.33003.38003.31003.31003.281513,797
Jan 26, 20243.40003.40003.30003.39003.36092,717
Jan 25, 20243.36003.40003.32003.39003.36092,216
Jan 24, 20243.45003.45003.40003.40003.37081,468
Jan 23, 20243.43003.43003.40003.40003.37081,060