Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Thessaloniki Water Supply & Sewerage Co SA (T9W.BE)

3.2700
-0.0600
(-1.80%)
At close: April 30 at 7:58:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20253.34003.34003.26003.27003.2700-
Apr 29, 20253.45003.45003.33003.33003.3300-
Apr 28, 20253.48003.48003.43003.44003.4400-
Apr 25, 20253.41003.44003.40003.44003.4400-
Apr 24, 20253.33003.40003.33003.39003.3900-
Apr 23, 20253.27003.33003.27003.33003.3300-
Apr 22, 20253.28003.30003.24003.30003.3000-
Apr 17, 20253.28003.28003.26003.26003.2600-
Apr 16, 20253.28003.28003.25003.25003.2500-
Apr 15, 20253.18003.24003.18003.23003.2300-
Apr 14, 20253.18003.21003.17003.19003.1900-
Apr 11, 20253.18003.18003.16003.16003.1600-
Apr 10, 20253.10003.20003.10003.18003.1800-
Apr 9, 20253.19003.19003.07003.07003.0700-
Apr 8, 20253.08003.19003.08003.18003.1800-
Apr 7, 20253.08003.08003.04003.04003.0400-
Apr 4, 20253.35003.36003.21003.26003.2600-
Apr 3, 20253.35003.36003.34003.35003.3500-
Apr 2, 20253.39003.39003.37003.37003.3700-
Apr 1, 20253.38003.40003.33003.38003.3800-
Mar 31, 20253.39003.39003.36003.36003.3600-
Mar 28, 20253.38003.42003.38003.39003.3900-
Mar 27, 20253.42003.43003.32003.32003.3200950
Mar 26, 20253.47003.47003.42003.43003.4300-
Mar 25, 20253.45003.45003.45003.45003.4500-
Mar 24, 20253.44003.50003.44003.47003.4700-
Mar 21, 20253.42003.50003.42003.47003.4700-
Mar 20, 20253.43003.50003.43003.46003.4600-
Mar 19, 20253.41003.49003.39003.47003.4700-
Mar 18, 20253.46003.46003.39003.39003.3900-
Mar 17, 20253.39003.46003.38003.45003.4500-
Mar 14, 20253.39003.39003.37003.37003.3700-
Mar 13, 20253.38003.39003.34003.37003.3700-
Mar 12, 20253.38003.38003.36003.36003.3600-
Mar 11, 20253.39003.39003.37003.37003.3700-
Mar 10, 20253.40003.40003.36003.37003.3700-
Mar 7, 20253.40003.40003.37003.38003.3800-
Mar 6, 20253.42003.42003.37003.41003.4100-
Mar 5, 20253.39003.41003.37003.37003.3700-
Mar 4, 20253.39003.40003.35003.37003.3700-
Mar 3, 20253.39003.39003.39003.39003.3900-
Feb 28, 20253.39003.40003.37003.38003.3800-
Feb 27, 20253.35003.38003.35003.36003.3600-
Feb 26, 20253.40003.40003.37003.37003.3700-
Feb 25, 20253.40003.42003.40003.41003.4100-
Feb 24, 20253.44003.44003.41003.41003.4100-
Feb 21, 20253.43003.44003.42003.42003.4200-
Feb 20, 20253.38003.42003.38003.40003.4000-
Feb 19, 20253.41003.42003.40003.40003.4000-
Feb 18, 20253.40003.43003.39003.42003.4200-
Feb 17, 20253.38003.41003.34003.40003.4000-
Feb 14, 20253.32003.38003.32003.37003.3700-
Feb 13, 20253.32003.36003.32003.33003.3300-
Feb 12, 20253.32003.34003.32003.34003.3400-
Feb 11, 20253.34003.34003.32003.32003.3200-
Feb 10, 20253.34003.36003.32003.32003.3200-
Feb 7, 20253.37003.38003.33003.33003.3300-
Feb 6, 20253.34003.36003.33003.36003.3600-
Feb 5, 20253.34003.35003.32003.32003.3200-
Feb 4, 20253.33003.33003.28003.32003.3200-
Feb 3, 20253.37003.37003.31003.31003.3100-
Jan 31, 20253.34003.39003.34003.38003.3800-
Jan 30, 20253.38003.38003.35003.36003.3600-
Jan 29, 20253.39003.40003.36003.37003.3700-
Jan 28, 20253.40003.41003.37003.37003.3700-
Jan 27, 20253.41003.41003.37003.38003.3800-
Jan 24, 20253.41003.43003.39003.40003.4000-
Jan 23, 20253.10003.41003.10003.39003.3900470
Jan 22, 20253.39003.43003.38003.38003.3800-
Jan 21, 20253.41003.43003.38003.38003.3800-
Jan 20, 20253.39003.42003.39003.41003.4100-
Jan 17, 20253.37003.43003.37003.41003.4100-
Jan 16, 20253.39003.41003.37003.38003.3800-
Jan 15, 20253.38003.39003.38003.39003.3900-
Jan 14, 20253.38003.41003.38003.39003.3900-
Jan 13, 20253.38003.40003.37003.39003.3900-
Jan 10, 20253.37003.41003.34003.37003.3700-
Jan 9, 20253.33003.39003.33003.38003.3800-
Jan 8, 20253.26003.34003.26003.34003.3400-
Jan 7, 20253.26003.28003.26003.27003.2700-
Jan 6, 20253.26003.26003.26003.26003.2600-
Jan 3, 20253.26003.28003.25003.27003.2700-
Jan 2, 20253.25003.27003.25003.27003.2700-
Dec 30, 20243.27003.28003.23003.25003.2500-
Dec 27, 20243.28003.28003.23003.27003.2700-
Dec 23, 20243.25003.27003.22003.27003.2700-
Dec 20, 20243.26003.26003.22003.26003.2600-
Dec 19, 20243.27003.27003.20003.22003.2200-
Dec 18, 20243.28003.29003.26003.29003.2900-
Dec 17, 20243.24003.28003.20003.28003.2800-
Dec 16, 20243.27003.27003.20003.25003.2500-
Dec 13, 20243.26003.28003.19003.28003.2800-
Dec 12, 20243.27003.28003.22003.28003.2800-
Dec 11, 20243.27003.28003.21003.28003.2800-
Dec 10, 20243.26003.27003.19003.27003.2700-
Dec 9, 20243.26003.26003.17003.26003.2600-
Dec 6, 20243.25003.27003.19003.27003.2700-
Dec 5, 20243.25003.27003.18003.27003.2700-
Dec 4, 20243.25003.26003.18003.26003.2600-
Dec 3, 20243.22003.25003.17003.25003.2500-
Dec 2, 20243.23003.24003.16003.24003.2400-
Nov 29, 20243.21003.26003.12003.26003.2600-
Nov 28, 20243.21003.23003.11003.23003.2300-
Nov 27, 20243.21003.22003.10003.22003.2200-
Nov 26, 20243.20003.23003.12003.23003.2300-
Nov 25, 20243.22003.22003.12003.22003.2200-
Nov 22, 20243.21003.23003.12003.23003.2300-
Nov 21, 20243.21003.22003.11003.22003.2200-
Nov 20, 20243.20003.23003.12003.23003.2300-
Nov 19, 20243.23003.23003.08003.22003.2200-
Nov 18, 20243.22003.24003.15003.24003.2400-
Nov 15, 20243.23003.23003.14003.23003.2300-
Nov 14, 20243.28003.28003.18003.25003.2500-
Nov 13, 20243.26003.28003.23003.28003.2800-
Nov 12, 20243.27003.27003.19003.27003.2700-
Nov 11, 20243.27003.28003.20003.28003.2800-
Nov 8, 20243.27003.28003.22003.28003.2800-
Nov 7, 20243.25003.27003.21003.27003.2700-
Nov 6, 20243.28003.28003.22003.28003.2800-
Nov 5, 20243.27003.28003.24003.28003.2800-
Nov 4, 20243.27003.28003.21003.28003.2800-
Nov 1, 20243.23003.27003.20003.27003.2700-
Oct 31, 20243.24003.26003.18003.26003.2600-
Oct 30, 20243.27003.27003.20003.27003.2700-
Oct 29, 20243.25003.28003.19003.28003.2800-
Oct 28, 20243.27003.27003.27003.27003.2700-
Oct 25, 20243.22003.26003.19003.26003.2600-
Oct 24, 20243.27003.27003.21003.27003.2700-
Oct 23, 20243.24003.27003.19003.27003.2700-
Oct 22, 20243.23003.25003.17003.25003.2500-
Oct 21, 20243.20003.24003.17003.24003.2400-
Oct 18, 20243.23003.23003.19003.20003.2000-
Oct 17, 20243.16003.21003.16003.20003.2000-
Oct 16, 20243.15003.18003.15003.16003.1600-
Oct 15, 20243.16003.18003.15003.16003.1600-
Oct 14, 20243.19003.19003.17003.17003.1700-
Oct 11, 20243.24003.24003.18003.19003.1900-
Oct 10, 20243.25003.25003.22003.22003.2200-
Oct 9, 20243.24003.25003.21003.21003.2100-
Oct 8, 20243.20003.22003.17003.18003.1800-
Oct 7, 20243.26003.26003.22003.22003.2200-
Oct 4, 20243.24003.25003.17003.23003.2300-
Oct 3, 20243.20003.22003.20003.22003.2200-
Oct 2, 20243.25003.26003.20003.20003.2000-
Oct 1, 20243.30003.30003.22003.26003.2600-
Sep 30, 20243.28003.32003.26003.32003.3200-
Sep 27, 20243.16003.28003.16003.27003.2700-
Sep 26, 20243.19003.21003.18003.18003.1800-
Sep 25, 20243.15003.19003.15003.17003.1700-
Sep 24, 20243.20003.20003.18003.18003.1800-
Sep 23, 20243.20003.20003.19003.20003.2000-
Sep 20, 20243.23003.23003.18003.18003.1800-
Sep 19, 20243.16003.21003.16003.21003.2100-
Sep 18, 20243.16003.20003.16003.18003.1800-
Sep 17, 20243.15003.19003.13003.18003.1800-
Sep 16, 20243.22003.24003.16003.16003.1600-
Sep 13, 20243.24003.24003.21003.21003.2100-
Sep 12, 20243.27003.27003.22003.22003.2200-
Sep 11, 20243.17003.25003.14003.14003.1400-
Sep 10, 20243.29003.29003.24003.24003.2400-
Sep 9, 20243.29003.29003.14003.14003.1400-
Sep 6, 20243.29003.29003.20003.20003.2000-
Sep 5, 20243.27003.28003.24003.25003.2500-
Sep 4, 20243.26003.26003.20003.26003.2600-
Sep 3, 20243.21003.26003.10003.10003.1000-
Sep 2, 20243.20003.21003.18003.21003.2100-
Aug 30, 20243.23003.23003.15003.19003.1900-
Aug 29, 20243.20003.21003.20003.21003.2100-
Aug 28, 20243.22003.23003.19003.19003.190050
Aug 27, 2024 0.0276 Dividend
Aug 27, 20243.21003.24003.18003.23003.2300-
Aug 26, 20243.21003.24003.20003.24003.2124-
Aug 23, 20243.25003.25003.06003.06003.0339-
Aug 22, 20243.23003.24003.20003.24003.2124-
Aug 21, 20243.25003.25003.21003.25003.2223-
Aug 20, 20243.20003.23003.18003.22003.1926-
Aug 19, 20243.20003.22003.17003.18003.1529-
Aug 16, 20243.20003.20003.17003.17003.1430-
Aug 15, 20243.22003.22003.22003.22003.1926-
Aug 14, 20243.22003.22003.14003.18003.1529-
Aug 13, 20243.17003.21003.17003.21003.1827-
Aug 12, 20243.17003.18003.13003.13003.1033-
Aug 9, 20243.19003.19003.16003.17003.1430-
Aug 8, 20243.19003.19003.15003.16003.1331-
Aug 7, 20243.15003.18003.15003.17003.1430-
Aug 6, 20243.15003.18003.13003.15003.1232-
Aug 5, 20243.34003.34003.12003.12003.0934-
Aug 2, 20243.35003.35003.30003.34003.3115-
Aug 1, 20243.35003.35003.31003.32003.2917-
Jul 31, 20243.32003.34003.32003.33003.3016-
Jul 30, 20243.33003.33003.27003.30003.2719-
Jul 29, 20243.34003.34003.30003.30003.2719-
Jul 26, 20243.34003.34003.31003.32003.2917-
Jul 25, 20243.35003.35003.27003.30003.2719-
Jul 24, 20243.36003.37003.31003.32003.2917-
Jul 23, 20243.37003.37003.33003.34003.3115-
Jul 22, 20243.37003.37003.32003.35003.3215-
Jul 19, 20243.38003.38003.34003.35003.3215-
Jul 18, 20243.41003.41003.36003.36003.3314-
Jul 17, 20243.40003.42003.40003.41003.3810-
Jul 16, 20243.37003.47003.35003.40003.3710-
Jul 15, 20243.23003.37003.20003.36003.3314-
Jul 12, 20243.22003.22003.18003.18003.1529-
Jul 11, 20243.19003.22003.16003.22003.1926-
Jul 10, 20243.20003.20003.18003.18003.1529-
Jul 9, 20243.19003.19003.14003.18003.1529-
Jul 8, 20243.15003.16003.11003.15003.1232-
Jul 5, 20243.10003.14003.10003.13003.1033-
Jul 4, 20243.10003.11003.10003.10003.0736-
Jul 3, 20243.08003.11003.08003.10003.0736-
Jul 2, 20243.09003.11003.08003.08003.0538-
Jul 1, 20243.07003.07003.05003.07003.0438-
Jun 28, 20243.06003.08003.04003.07003.0438-
Jun 27, 20243.08003.08003.05003.05003.0240-
Jun 26, 20243.07003.07003.03003.06003.0339-
Jun 25, 20243.07003.07003.05003.05003.0240-
Jun 24, 20243.10003.10003.10003.10003.0736-
Jun 21, 20243.10003.10003.08003.10003.0736-
Jun 20, 20243.10003.10003.08003.10003.0736-
Jun 19, 20243.06003.11003.06003.10003.0736-
Jun 18, 20243.10003.10003.06003.06003.0339-
Jun 17, 20243.11003.11003.08003.10003.0736-
Jun 14, 20243.13003.13003.09003.11003.0835-
Jun 13, 20243.16003.16003.12003.13003.1033-
Jun 12, 20243.15003.17003.11003.16003.1331-
Jun 11, 20243.16003.16003.12003.15003.1232-
Jun 10, 20243.10003.16003.05003.16003.1331-
Jun 7, 20243.16003.16003.10003.10003.0736-
Jun 6, 20242.68003.16002.68003.16003.1331-
Jun 5, 20243.07003.09003.06003.08003.0538-
Jun 4, 20243.10003.11003.07003.07003.0438-
Jun 3, 20243.10003.14003.10003.13003.1033-
May 31, 20243.14003.14003.10003.10003.0736-
May 30, 20243.11003.14003.11003.12003.0934-
May 29, 20243.12003.15003.11003.11003.0835-
May 28, 20243.20003.20003.12003.12003.0934-
May 27, 20243.19003.20003.18003.20003.1727-
May 24, 20243.16003.19003.16003.19003.1628-
May 23, 20243.20003.21003.16003.16003.1331-
May 22, 20243.23003.23003.20003.20003.1727-
May 21, 20243.23003.24003.21003.23003.2025-
May 20, 20243.25003.25003.22003.22003.1926-
May 17, 20243.28003.28003.24003.25003.2223-
May 16, 20243.27003.28003.24003.28003.2521-
May 15, 20243.22003.27003.22003.27003.2421-
May 14, 20243.23003.25003.20003.22003.1926-
May 13, 20243.29003.29003.23003.23003.2025-
May 10, 20243.22003.29003.22003.29003.2620-
May 9, 20243.18003.23003.18003.22003.1926-
May 8, 20243.20003.24003.18003.18003.1529-
May 7, 20243.23003.23003.20003.23003.2025-
May 6, 20243.23003.23003.23003.23003.2025-
May 3, 20243.23003.23003.23003.23003.2025-
May 2, 20243.23003.25003.20003.21003.1827-
Apr 30, 20243.25003.26003.22003.23003.2025-