Athens - Delayed Quote EUR

Organization of Football Prognostics S.A. (OPAP.AT)

19.00
+0.06
+(0.32%)
At close: 5:12:40 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202518.8019.1018.8019.0019.00260,376
Jun 2, 202518.9019.1718.8118.9418.94394,803
May 30, 202519.7319.7918.9418.9418.942,697,853
May 29, 202520.4220.4219.7319.7319.73351,730
May 28, 202520.3620.4820.1820.4220.42488,714
May 27, 202520.1020.3219.9320.2020.20253,695
May 26, 202520.4820.4820.0220.3020.30339,714
May 23, 202520.3020.4419.5720.1020.10358,127
May 22, 202520.5020.5020.3020.3020.30421,482
May 21, 202520.3020.6620.1220.6620.66314,764
May 20, 202520.0020.4619.9620.4020.40302,236
May 19, 202519.9720.2019.8920.0620.06329,319
May 16, 202520.2020.2819.8920.1220.12378,830
May 15, 202520.2020.3420.1020.2020.20580,736
May 14, 202520.1020.4220.0420.2020.20762,589
May 13, 202519.4620.1819.4620.1020.10813,108
May 12, 202519.7519.9419.5119.5619.56911,357
May 9, 202519.4919.8019.3819.7419.74311,503
May 8, 202519.3919.5919.2019.4019.40623,045
May 7, 2025 0.8 Dividend
May 7, 202519.2019.2619.0319.2019.20457,899
May 6, 202519.8820.1619.8820.0019.20587,539
May 5, 202520.2420.2819.9420.0019.20499,008
May 2, 202519.8020.2419.6720.2419.43558,597
Apr 30, 202519.6019.6619.2819.5718.79501,395
Apr 29, 202519.0019.5318.9619.5318.75700,831
Apr 28, 202518.9919.0618.7519.0618.30528,189
Apr 25, 202518.9519.0218.6018.9918.23981,406
Apr 24, 202518.8019.0018.7018.9518.191,399,174
Apr 23, 202518.7418.9718.7418.8618.11219,182
Apr 22, 202518.7119.1318.6618.7417.99620,980
Apr 17, 202518.8018.9018.5918.7117.96313,417
Apr 16, 202518.7018.9318.6018.9318.17347,952
Apr 15, 202518.6518.9418.6018.9118.15300,694
Apr 14, 202518.5818.7818.2718.7818.03441,158
Apr 11, 202518.3618.4817.8618.4117.67752,416
Apr 10, 202518.4018.4218.0018.3017.57855,906
Apr 9, 202517.1517.8017.1017.7717.06650,341
Apr 8, 202516.9917.8916.7917.6816.97749,856
Apr 7, 202516.2617.0016.1116.5015.84969,972
Apr 4, 202518.3318.3317.0417.3816.68972,278
Apr 3, 202518.4018.5218.2418.3017.57374,630
Apr 2, 202518.5818.7318.3618.6817.93298,773
Apr 1, 202518.2318.5818.2318.5817.84185,784
Mar 31, 202518.5618.7018.1518.3317.60565,027
Mar 28, 202518.5518.8118.5518.7718.02287,543
Mar 27, 202518.5018.7618.3018.7618.01352,796
Mar 26, 202518.6018.8018.3318.5017.76886,509
Mar 24, 202518.1618.4818.0318.4017.66439,093
Mar 21, 202517.6018.2417.6018.2417.511,370,758
Mar 20, 202517.2917.6017.2217.6016.90500,562
Mar 19, 202517.5117.5517.1417.1416.45439,884
Mar 18, 202517.4717.5417.3917.5016.80391,775
Mar 17, 202517.3617.5517.3417.4716.77105,011
Mar 14, 202517.3217.5017.1917.5016.80290,543
Mar 13, 202517.2117.4017.0317.3216.63322,795
Mar 12, 202516.9017.3116.9017.3116.62205,996
Mar 11, 202516.9917.1016.8616.9016.22149,345
Mar 10, 202517.0917.0916.8017.0716.39255,499
Mar 7, 202517.0817.1416.9117.0916.41127,212
Mar 6, 202517.0317.1616.9017.0316.35127,769
Mar 5, 202517.0817.2216.9317.0316.35322,660
Mar 4, 202517.1017.1916.7317.1016.42309,391
Feb 28, 202517.0817.1016.9217.1016.42679,012
Feb 27, 202516.9117.0816.8217.0816.40309,858
Feb 26, 202516.6217.0016.6217.0016.32266,526
Feb 25, 202516.8717.0716.6216.6215.96393,263
Feb 24, 202517.2217.2216.8416.8716.20543,747
Feb 21, 202517.3017.3517.0717.1416.45255,906
Feb 20, 202517.0417.3916.8717.3916.69352,784
Feb 19, 202517.0617.0616.9416.9516.27176,305
Feb 18, 202517.0017.0816.8517.0216.34208,053
Feb 17, 202516.8517.0916.7917.0216.34170,008
Feb 14, 202517.0017.0016.8516.8516.18306,014
Feb 13, 202516.9217.0516.8517.0516.37545,320
Feb 12, 202516.8016.9316.7516.9316.25389,763
Feb 11, 202516.7716.8116.6516.7716.10356,743
Feb 10, 202516.8816.8816.6716.7716.10240,252
Feb 7, 202516.7916.8816.5116.8816.20203,397
Feb 6, 202516.5216.7916.4416.7916.12321,043
Feb 5, 202516.6016.6016.3116.4015.74301,953
Feb 4, 202516.4216.6216.3716.6215.96176,799
Feb 3, 202516.3616.4916.2216.3815.72339,832
Jan 31, 202516.5916.7416.5516.5615.90261,923
Jan 30, 202516.8016.8516.5316.5315.87299,001
Jan 29, 202516.6816.8616.3416.8016.13350,153
Jan 28, 202516.4516.8016.2416.6716.00392,659
Jan 27, 202516.4616.4616.2316.4515.79107,812
Jan 24, 202516.2316.4516.1116.4515.79304,029
Jan 23, 202516.0816.2316.0816.1815.53338,649
Jan 22, 202516.0816.1716.0116.1515.50317,734
Jan 21, 202516.1516.1515.9715.9815.34278,489
Jan 20, 202516.1016.1516.0116.1515.50158,943
Jan 17, 202515.9816.0715.7716.0715.43401,716
Jan 16, 202516.0016.1515.8715.9215.28261,864
Jan 15, 202515.9416.0015.8316.0015.36281,244
Jan 14, 202515.6015.9415.6015.9415.30223,021
Jan 13, 202515.7015.7515.5615.6014.98262,309
Jan 10, 202515.7015.8515.5615.5614.94404,056
Jan 9, 202515.8415.9215.7015.7015.07287,795
Jan 8, 202515.9215.9915.8015.8015.17355,245
Jan 7, 202515.7415.9915.7415.9915.35353,277
Jan 3, 202515.7215.8715.6615.7415.11104,051
Jan 2, 202515.7015.8415.6315.7815.15128,701
Dec 31, 202415.6515.7315.6015.7015.07120,549
Dec 30, 202415.6615.7315.5715.6014.98190,121
Dec 27, 202415.4215.7115.3415.6615.03167,142
Dec 23, 202415.7815.7815.5015.5014.88166,794
Dec 20, 202415.7015.7615.5315.6915.06376,545
Dec 19, 202415.5815.7315.4215.7315.10196,584
Dec 18, 202415.4015.7415.4015.7415.11146,793
Dec 17, 202415.7815.8615.4015.4014.78521,483
Dec 16, 202415.9015.9615.7815.7815.15169,628
Dec 13, 202416.0216.0415.8616.0015.36187,125
Dec 12, 202415.9016.0215.8316.0215.38353,853
Dec 11, 202415.9215.9215.7215.9115.27146,229
Dec 10, 202415.9015.9815.8215.9215.28168,209
Dec 9, 202415.7715.9615.7615.9415.30204,898
Dec 6, 202415.7315.8915.5815.8915.25257,322
Dec 5, 202415.4215.8015.4015.8015.17344,881
Dec 4, 202415.3415.5315.2715.4814.86318,212
Dec 3, 202415.5115.5815.1515.3114.70550,033
Dec 2, 202415.6415.7815.5015.5114.89257,295
Nov 29, 202415.5615.6815.5115.5114.89264,573
Nov 28, 202415.7215.8015.5515.6615.03125,269
Nov 27, 202415.7215.8115.5715.7915.16173,870
Nov 26, 202415.7015.8015.5015.7815.15127,497
Nov 25, 202415.8015.8315.5615.5614.941,254,400
Nov 22, 202415.4115.8015.3515.8015.17477,264
Nov 21, 202415.2015.4415.0515.3014.69383,024
Nov 20, 202414.8515.1914.8515.0314.43572,226
Nov 19, 202415.0715.0714.6714.8514.26395,592
Nov 18, 202415.1415.1414.9114.9814.38214,428
Nov 15, 202415.0015.1414.9215.1414.53348,807
Nov 14, 202415.0715.3114.9815.0914.49641,004
Nov 13, 202415.1015.1514.9715.0014.40532,193
Nov 12, 202415.1015.1515.0715.1014.50656,055
Nov 11, 202415.0615.2415.0615.1314.52430,451
Nov 8, 202415.1015.1115.0015.0614.46206,393
Nov 7, 202415.1015.2015.0215.1014.50589,818
Nov 6, 202415.3415.3915.1015.1014.50247,893
Nov 5, 202415.2515.3115.1015.2814.67251,107
Nov 4, 2024 0.602853 Dividend
Nov 4, 202415.3515.3515.1915.2514.64270,603
Nov 1, 202415.7515.8115.6815.6914.48380,562
Oct 31, 202415.6015.8415.6015.6814.47457,053
Oct 30, 202415.7815.8315.5215.5214.33290,373
Oct 29, 202415.8815.9015.6715.7814.57387,306
Oct 25, 202415.7715.8515.6015.6714.47575,327
Oct 24, 202415.7615.8715.7215.7314.52291,298
Oct 23, 202415.9215.9515.7615.7614.55305,190
Oct 22, 202416.0016.0315.8115.8314.61497,909
Oct 21, 202416.0016.0815.9116.0014.77348,166
Oct 18, 202415.9216.0215.8415.9514.72147,191
Oct 17, 202415.9116.0415.8415.8414.62158,817
Oct 16, 202415.7815.9815.7815.9814.75106,959
Oct 15, 202415.7315.8415.6415.7514.54393,936
Oct 14, 202415.8515.8915.7315.7314.52166,644
Oct 11, 202415.8815.9015.7815.7814.57188,235
Oct 10, 202415.9215.9715.8115.8114.59217,385
Oct 9, 202415.8215.9915.8215.9014.68266,505
Oct 8, 202415.9515.9915.8215.8214.60257,623
Oct 7, 202416.0616.0815.9515.9714.74186,381
Oct 4, 202415.7116.0615.7116.0614.83343,633
Oct 3, 202415.6815.7915.6415.7114.50351,488
Oct 2, 202415.8715.8915.6215.6814.47461,218
Oct 1, 202415.9616.0915.9115.9114.69336,240
Sep 30, 202416.0016.1015.9315.9614.73608,556
Sep 27, 202416.0016.1015.9315.9814.75485,654
Sep 26, 202415.9216.1015.9216.0014.77383,929
Sep 25, 202415.9316.0615.8915.9614.73394,809
Sep 24, 202415.8916.0515.8915.9314.71290,951
Sep 23, 202415.8715.9415.8315.8714.65372,307
Sep 20, 202415.8016.0015.8015.8714.65408,582
Sep 19, 202415.9015.9515.8115.8214.60308,990
Sep 18, 202415.9115.9915.8415.9014.68168,061
Sep 17, 202415.9415.9515.8115.8514.63269,473
Sep 16, 202416.0016.0215.8015.9514.72165,759
Sep 13, 202415.8616.0015.7916.0014.77204,633
Sep 12, 202415.8115.9015.5615.6314.43328,461
Sep 11, 202415.8515.9915.5915.5914.39441,181
Sep 10, 202416.0816.0815.8515.8514.63214,980
Sep 9, 202415.9816.0615.9615.9814.75204,198
Sep 6, 202416.0016.0115.8915.9814.75275,174
Sep 5, 202416.1516.1515.9116.0014.77210,745
Sep 4, 202416.1016.1015.9416.0914.85155,314
Sep 3, 202416.1516.1816.0016.1014.86337,532
Sep 2, 202415.6416.1515.6416.1514.91255,412
Aug 30, 202415.8915.9415.6415.6414.44954,345
Aug 29, 202415.8116.0015.8115.9614.73246,718
Aug 28, 202416.0716.0815.8115.8114.59311,677
Aug 27, 202416.1216.1415.9516.1014.86360,559
Aug 26, 202416.1116.1616.0316.1214.88269,003
Aug 23, 202416.2016.2016.0616.1514.91224,064
Aug 22, 202415.9716.1915.9716.1914.95167,144
Aug 21, 202416.0616.1015.9816.1014.86217,775
Aug 20, 202416.0516.1015.9516.1014.86175,975
Aug 19, 202416.1016.1015.9516.0914.85118,456
Aug 16, 202415.9116.1015.9116.1014.86274,578
Aug 14, 202415.7515.9715.6615.9714.74228,417
Aug 13, 202415.5315.7415.4415.7214.51155,504
Aug 12, 202415.6015.6915.5315.5314.34175,731
Aug 9, 202415.6415.6815.5415.5714.37129,394
Aug 8, 202415.5015.6415.4015.6114.41308,791
Aug 7, 202415.2415.6415.2215.4214.23585,580
Aug 6, 202414.9015.4814.9015.0613.90544,139
Aug 5, 202415.0015.0914.5614.8213.68700,791
Aug 2, 202415.8915.8915.5115.7014.49471,339
Aug 1, 202416.0016.0815.9115.9514.72203,090
Jul 31, 202415.9116.1115.8916.1114.87372,934
Jul 30, 202416.0416.0615.9015.9414.71492,590
Jul 29, 202415.9816.0415.8916.0414.81112,598
Jul 26, 202415.8716.0215.7915.9814.75391,442
Jul 25, 202415.9615.9615.6215.8714.65475,328
Jul 24, 202416.0016.0015.7415.9614.73344,668
Jul 23, 202416.1016.1015.9516.0314.80232,041
Jul 22, 202415.8816.0115.8016.0114.78291,461
Jul 19, 202415.7015.8115.6015.8114.59241,910
Jul 18, 202415.8015.8715.6115.7514.54319,929
Jul 17, 202415.5815.8015.5115.8014.59316,467
Jul 16, 202415.6015.7015.4515.6014.401,153,249
Jul 15, 202415.7015.9015.6015.6014.40290,817
Jul 12, 202415.5815.7915.5015.7014.49364,475
Jul 11, 202415.1815.5815.1715.5814.38332,407
Jul 10, 202415.4015.4015.1615.2114.04237,124
Jul 9, 202414.9015.4014.9015.4014.22428,205
Jul 8, 202415.0015.1014.8615.0013.85361,505
Jul 5, 202414.9815.0514.9515.0413.88181,281
Jul 4, 202414.8014.9614.8014.9513.80200,889
Jul 3, 202414.7414.8414.7414.8013.66144,483
Jul 2, 202414.7414.9014.6714.6713.54193,436
Jul 1, 202414.6414.8014.6414.7413.61153,859
Jun 28, 202414.8814.9414.6414.6413.51354,428
Jun 27, 202414.9014.9114.7914.7913.65244,686
Jun 26, 202414.4014.9014.4014.9013.75548,433
Jun 25, 2024 0.25 Dividend
Jun 25, 202414.4514.5714.4014.4713.36354,887
Jun 21, 202414.6014.6814.5014.5613.21744,008
Jun 20, 202414.7014.7914.6014.6013.25314,863
Jun 19, 202414.7514.8414.6514.7213.35198,812
Jun 18, 202414.8914.9014.7314.7513.38284,054
Jun 17, 202414.9914.9914.7614.8013.43174,159
Jun 14, 202414.9214.9914.7114.8313.45319,216
Jun 13, 202414.7014.9514.7014.9213.54264,879
Jun 12, 202414.8614.9714.7014.7013.34296,318
Jun 11, 202415.0215.0814.7014.7113.35414,246
Jun 10, 202414.8015.0314.6314.9213.54315,959
Jun 7, 202415.0015.1014.9014.9013.52131,438
Jun 6, 202415.1715.2514.9815.0013.61261,746
Jun 5, 202414.6115.1314.6015.1313.73813,746
Jun 4, 202414.8314.8614.5014.5413.19938,126
Jun 3, 202414.6514.9414.6514.8813.50261,386

Related Tickers

BETS-B.ST Betsson AB (publ)
185.20
-0.43%
 
LTMC.MI Lottomatica Group S.p.A.
22.92
+1.24%
 
INLOT.AT Intralot S.A. Integrated Lottery Systems and Services
1.0720
+0.56%
 
0A8B.IL FDJ United
32.36
-0.52%
 
RNK.L The Rank Group Plc
124.60
+0.48%
 
EVOK.L Evoke plc
55.00
-1.43%
 
ENT.L Entain Plc
742.80
-0.88%
 
FDJU.PA FDJ UNITED
32.04
-0.99%
 
EVO.ST Evolution AB (publ)
645.40
-0.25%
 
RNKl.XC