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

Autohellas S.A. (OTOEL.AT)

Compare
11.86
+0.62
+(5.52%)
At close: March 12 at 5:09:59 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202511.3411.9411.3411.8611.8676,267
Mar 11, 202511.1811.3611.0611.2411.2428,170
Mar 10, 202510.8411.2410.8411.1811.18112,912
Mar 7, 202510.8011.0010.8011.0011.007,446
Mar 6, 202510.8811.0010.7010.8010.8012,207
Mar 5, 202510.6810.9810.6010.8810.886,476
Mar 4, 202510.6810.8010.6010.6810.6815,089
Feb 28, 202510.6610.8410.6210.6210.6224,484
Feb 27, 202510.8610.9210.6010.7410.7424,422
Feb 26, 202510.7610.9010.7010.7410.7422,933
Feb 25, 202511.0011.0810.7410.7410.7454,026
Feb 24, 202511.0611.2410.9611.0211.0216,824
Feb 21, 202511.0211.3010.9811.0611.0611,336
Feb 20, 202511.2811.3211.0411.1011.1010,841
Feb 19, 202511.0411.2811.0411.1211.1212,537
Feb 18, 202511.0211.1010.9010.9610.965,775
Feb 17, 202510.9411.0210.9010.9610.968,598
Feb 14, 202511.0411.0410.9410.9410.9411,342
Feb 13, 202510.8011.0610.7011.0011.0011,208
Feb 12, 202510.7010.9410.7010.8010.807,010
Feb 11, 202510.7210.9810.6210.6410.6413,566
Feb 10, 202510.7410.9410.7210.7210.7213,858
Feb 7, 202510.8811.0010.7210.7210.7272,493
Feb 6, 202510.6010.7810.6010.7010.7013,400
Feb 5, 202510.7010.8410.6610.6610.6614,589
Feb 4, 202510.5010.7610.5010.6610.6616,781
Feb 3, 202510.9410.9410.6010.6010.6019,673
Jan 31, 202511.2411.2610.9410.9410.9411,052
Jan 30, 202511.2411.2411.0011.0411.046,209
Jan 29, 202510.8611.2810.8611.1811.189,466
Jan 28, 202510.8411.2810.8410.9810.987,418
Jan 27, 202511.1011.4810.9611.2011.2018,576
Jan 24, 202511.3011.3011.0611.1211.1217,583
Jan 23, 202511.2811.3611.1011.2211.2214,620
Jan 22, 202511.3611.3611.0411.2811.2812,599
Jan 21, 202510.9211.2010.7611.2011.2017,485
Jan 20, 202510.9010.9010.7210.8410.845,924
Jan 17, 202510.8410.9210.7010.9210.9210,112
Jan 16, 202510.9410.9410.6410.8410.8422,924
Jan 15, 202511.1411.1410.6210.9010.9026,040
Jan 14, 202511.2011.2210.9211.1411.148,032
Jan 13, 202511.1411.1410.9011.1011.1015,477
Jan 10, 202511.1011.3411.0811.1411.1423,848
Jan 9, 202510.9011.1010.8011.1011.1044,410
Jan 8, 202510.8810.9410.6410.9010.9013,432
Jan 7, 202510.5610.8810.5610.8810.8812,926
Jan 3, 202510.3210.7210.3210.6810.687,333
Jan 2, 202510.2610.4410.2610.3610.365,232
Dec 31, 202410.2010.3610.1810.1810.1815,793
Dec 30, 202410.3810.3810.1410.1610.1623,405
Dec 27, 202410.3210.3810.2810.3810.3812,119
Dec 23, 202410.3610.4810.2610.2610.2625,051
Dec 20, 202410.4210.4810.3410.3610.3637,119
Dec 19, 202410.4410.5010.3810.5010.5015,834
Dec 18, 202410.5410.6210.5210.5610.5673,392
Dec 17, 202410.3810.5410.3810.5410.5410,573
Dec 16, 202410.3810.4010.2010.3610.367,729
Dec 13, 202410.1210.3610.1210.3610.3611,185
Dec 12, 202410.3210.3610.1210.1210.1217,888
Dec 11, 202410.4610.4610.2410.2410.2419,192
Dec 10, 202410.6010.6810.3610.3610.3617,498
Dec 9, 202410.5010.6410.4210.5210.528,032
Dec 6, 202410.3610.5810.3610.4610.469,428
Dec 5, 202410.3810.7010.3810.4810.4814,725
Dec 4, 202410.7410.7410.1810.3810.3812,281
Dec 3, 202410.4610.5010.2810.2810.2810,787
Dec 2, 202410.6010.6010.4010.4810.4810,783
Nov 29, 202410.4410.5010.3610.3610.363,551
Nov 28, 202410.2010.4410.1410.4410.447,100
Nov 27, 202410.1610.3610.1410.3610.364,827
Nov 26, 202410.1010.3010.0410.2010.2010,237
Nov 25, 202410.1210.2010.0210.1210.1212,936
Nov 22, 202410.1010.3010.0410.1010.109,225
Nov 21, 202410.2410.3010.0010.2410.245,141
Nov 20, 202410.0210.2810.0210.2410.247,495
Nov 19, 202410.2610.3410.0210.0210.0214,107
Nov 18, 202410.4610.6210.3210.3210.3210,280
Nov 15, 202410.7010.7010.4210.4210.4213,901
Nov 14, 202410.8810.8810.6210.7010.709,214
Nov 13, 202410.9810.9810.7410.7410.744,434
Nov 12, 202411.0011.0410.9010.9010.907,788
Nov 11, 202411.0211.1810.9611.1211.1218,670
Nov 8, 202410.7811.1410.7811.1411.141,814
Nov 7, 202411.1611.1610.9411.1611.164,837
Nov 6, 202411.1011.1010.8411.1011.1026,212
Nov 5, 202411.0811.0810.9010.9610.964,397
Nov 4, 202411.0611.0610.8811.0611.064,817
Nov 1, 202411.3411.3611.0411.0611.0611,258
Oct 31, 202410.7011.4010.7011.3611.3634,029
Oct 30, 202410.9011.0610.7011.0611.0613,673
Oct 29, 202410.9010.9210.7410.9010.9010,611
Oct 25, 202411.0411.0810.8210.9010.909,163
Oct 24, 202411.2011.2010.9211.0811.088,691
Oct 23, 202411.1411.1811.0011.0011.0013,986
Oct 22, 202411.3411.3411.0211.1011.1017,280
Oct 21, 202411.3011.5011.1611.2811.2815,626
Oct 18, 202411.1811.3011.0211.3011.3010,689
Oct 17, 202410.8811.1010.7411.1011.1012,992
Oct 16, 202410.9210.9810.6410.9810.9814,159
Oct 15, 202410.8410.9210.8010.9010.9011,462
Oct 14, 202410.4410.8410.4410.7210.726,939
Oct 11, 202410.4410.6010.4210.6010.6014,608
Oct 10, 202410.4010.5610.3410.4410.4413,878
Oct 9, 202410.6010.6810.3610.3810.3819,026
Oct 8, 202410.6810.7010.6210.7010.7014,422
Oct 7, 202410.7610.8410.7210.7210.727,093
Oct 4, 202410.8010.8010.6610.7610.7610,512
Oct 3, 202410.9010.9010.7010.9010.907,319
Oct 2, 202410.9610.9810.7210.8410.8412,697
Oct 1, 202410.9011.0010.9011.0011.005,396
Sep 30, 202411.1011.1010.9210.9610.969,058
Sep 27, 202411.0411.0610.8811.0611.069,735
Sep 26, 202411.0411.0410.9011.0411.0421,626
Sep 25, 202410.9211.0610.9211.0611.066,082
Sep 24, 202411.0611.0610.9210.9610.967,868
Sep 23, 202411.0211.0811.0011.0211.024,740
Sep 20, 202411.0811.1210.8811.0011.0013,483
Sep 19, 202411.2011.2011.0611.1211.129,224
Sep 18, 202411.2011.2010.9411.2011.206,811
Sep 17, 202411.0811.1610.9811.1611.165,489
Sep 16, 202410.8211.1810.8211.1811.185,146
Sep 13, 202411.0611.0610.9010.9810.9811,712
Sep 12, 202411.1211.1210.8010.9610.9613,688
Sep 11, 202411.2011.2011.0411.1211.126,840
Sep 10, 202411.1611.2011.1211.2011.202,678
Sep 9, 202411.2211.2411.1211.2211.223,586
Sep 6, 202411.3611.4011.1811.2211.2211,155
Sep 5, 202411.1811.4411.1811.4211.423,507
Sep 4, 202411.2011.3011.0411.3011.3011,553
Sep 3, 202411.1811.4811.1811.4811.485,828
Sep 2, 202411.4811.4811.1611.2211.223,176
Aug 30, 202411.2211.4811.1211.4811.4816,604
Aug 29, 202411.2811.2811.0211.1211.122,489
Aug 28, 202411.2411.2811.1211.2011.204,969
Aug 27, 202411.2611.3211.1211.2411.248,890
Aug 26, 202411.0011.4011.0011.4011.404,309
Aug 23, 202411.2011.2411.0011.0011.008,913
Aug 22, 202411.2211.2211.0411.2211.228,927
Aug 21, 202411.3611.3611.0811.2211.2212,574
Aug 20, 202411.2011.3211.0811.3211.325,384
Aug 19, 202411.0011.4211.0011.0611.065,164
Aug 16, 202411.2411.2811.0411.0611.0610,554
Aug 14, 202411.2611.2811.1611.2211.224,928
Aug 13, 202411.3011.3011.0811.2611.266,347
Aug 12, 202411.4811.4811.1211.2611.2610,639
Aug 9, 202411.5011.5411.1211.4811.484,009
Aug 8, 202411.3011.4811.1811.2811.284,271
Aug 7, 202411.1411.5011.1011.5011.5014,378
Aug 6, 202410.6011.0610.6010.9810.9865,016
Aug 5, 202410.4010.8810.4010.6010.6023,375
Aug 2, 202411.4211.5011.2411.2411.2420,677
Aug 1, 202411.8211.8411.7011.8011.804,338
Jul 31, 202411.8411.8611.6811.8611.869,631
Jul 30, 202411.8611.9411.6811.6811.686,194
Jul 29, 202411.8411.9211.7011.9011.904,623
Jul 26, 202411.7211.8411.7011.8411.845,800
Jul 25, 202411.7811.8211.6411.7211.725,567
Jul 24, 202411.7411.8811.6811.7811.789,413
Jul 23, 202411.7411.8211.7411.8011.808,945
Jul 22, 202411.6811.9611.6811.7011.706,019
Jul 19, 202411.6011.6811.5611.6011.609,946
Jul 18, 202411.6211.7811.5611.6211.624,788
Jul 17, 202411.8411.9011.5611.6211.628,826
Jul 16, 202411.8011.9611.7011.8011.803,647
Jul 15, 202411.8011.8811.7211.7811.782,726
Jul 12, 202411.8812.1411.7411.7611.7633,358
Jul 11, 202411.7212.0211.7211.9611.965,949
Jul 10, 202411.7011.8811.5611.8811.8816,216
Jul 9, 202411.9212.0811.7211.7611.7612,350
Jul 8, 202411.7811.9211.7411.9211.926,561
Jul 5, 202411.7611.8611.6811.8011.807,766
Jul 4, 202411.5011.6811.4411.6811.6815,453
Jul 3, 202411.1611.4811.1611.4811.4825,312
Jul 2, 202411.4411.4411.1811.4011.407,299
Jul 1, 202411.3211.4411.2811.4411.448,678
Jun 28, 202411.1411.3211.1211.3211.329,523
Jun 27, 202411.3811.3811.0211.1411.1416,733
Jun 26, 202411.4011.4011.1811.3011.3017,786
Jun 25, 202411.5011.5611.2611.4011.4017,626
Jun 21, 202411.4811.6811.2011.6811.6822,922
Jun 20, 202411.7211.7411.4411.4811.485,942
Jun 19, 202411.8011.8811.5811.5811.584,358
Jun 18, 202411.3611.8411.3411.7611.7628,440
Jun 17, 202411.4611.6011.3411.5211.527,000
Jun 14, 202411.7011.7011.3211.4411.4410,369
Jun 13, 202411.6011.6411.5211.5811.587,064
Jun 12, 202411.5811.6811.5211.6011.609,134
Jun 11, 202411.7811.7811.5411.5611.568,477
Jun 10, 202411.5211.7611.5211.7611.767,035
Jun 7, 202411.5411.7211.5211.7011.7017,926
Jun 6, 202411.7411.7411.4411.4411.4444,604
Jun 5, 202411.6411.7211.3211.6411.6445,970
Jun 4, 202411.9211.9211.4611.4611.4624,409
Jun 3, 202411.9011.9411.7811.8611.8614,362
May 31, 202411.7812.1611.7411.8811.8815,157
May 30, 202411.9012.0011.6212.0012.006,887
May 29, 202411.8411.9011.5211.9011.9033,214
May 28, 202412.1012.1011.8411.8611.8624,366
May 27, 202412.2812.4412.0212.1012.1017,569
May 24, 202411.9812.3211.9412.3012.3022,672
May 23, 202412.0012.1411.9212.0012.0011,000
May 22, 202412.2812.2811.9612.0012.0049,307
May 21, 202412.5412.5412.2812.4012.4026,409
May 20, 202412.5412.7412.4412.5612.5613,596
May 17, 202412.7012.7012.4612.6212.6216,707
May 16, 202412.7812.7812.6412.6612.667,637
May 15, 202412.8212.8212.6612.7812.7811,816
May 14, 202412.8812.8812.6612.8012.809,166
May 13, 202412.9012.9612.6612.8812.8814,314
May 10, 202412.8412.9012.7612.9012.9045,878
May 9, 202412.7412.9012.6812.8412.84115,053
May 8, 202412.7812.9012.6812.7412.7490,180
May 2, 202412.9012.9012.7212.7812.7811,064
Apr 30, 202413.0013.0212.7412.8812.8824,493
Apr 29, 202412.8012.8612.6812.8612.869,504
Apr 26, 202412.7012.8412.6412.8012.8012,539
Apr 25, 202412.7812.9012.7012.7012.706,756
Apr 24, 202413.0013.0012.7812.8612.8636,732
Apr 23, 202413.0013.0012.8412.8812.8822,179
Apr 22, 2024 0.70 Dividend
Apr 22, 202412.9013.0212.8212.9812.9827,245
Apr 19, 202413.3413.5613.2813.5612.8622,179
Apr 18, 202413.1813.4613.1813.4612.7710,426
Apr 17, 202412.8613.2412.8613.1812.5022,037
Apr 16, 202412.8613.2412.8412.8412.1820,401
Apr 15, 202413.2013.2612.9813.1612.4827,666
Apr 12, 202413.6613.6613.2613.3412.6520,588
Apr 11, 202413.5213.6013.4413.5212.8218,022
Apr 10, 202413.4613.6613.4613.5212.829,618
Apr 9, 202413.5813.8013.4013.6812.979,488
Apr 8, 202413.8013.8013.4613.7012.9932,836
Apr 5, 202413.6414.1013.2613.7413.0358,770
Apr 4, 202413.0013.9613.0013.9013.18132,969
Apr 3, 202413.1613.2613.1013.2012.5273,292
Apr 2, 202413.3013.4613.1213.1612.4814,394
Mar 28, 202413.2613.4013.2213.3012.617,341
Mar 27, 202413.3013.4813.2613.2612.586,696
Mar 26, 202413.2213.4613.2213.4012.713,573
Mar 22, 202413.2213.4013.2213.2212.5448,734
Mar 21, 202413.4813.4813.1813.2212.548,261
Mar 20, 202413.5413.5413.0813.2612.5810,948
Mar 19, 202413.3213.3413.1413.1412.468,674
Mar 15, 202413.2013.5013.2013.2612.5815,668
Mar 14, 202413.2013.4213.2013.4012.716,083
Mar 13, 202413.2813.3813.2613.3012.6119,943
Mar 12, 202413.6013.6013.0213.2812.5911,736