Australia markets open in 2 hours 20 minutes

Athens Water Supply and Sewerage Company S.A. (EYDAP.AT)

Athens - Athens Delayed price. Currency in EUR
Add to watchlist
5.60-0.14 (-2.44%)
At close: 05:10PM EEST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20245.745.785.605.605.6030,059
13 June 20245.775.835.715.745.7414,769
12 June 20245.775.865.745.745.7426,193
11 June 20245.805.905.765.775.7727,411
10 June 20245.915.915.775.895.8938,027
07 June 20245.805.965.805.915.9121,682
06 June 20245.885.975.825.895.8940,051
05 June 20245.855.975.715.975.9767,096
04 June 20245.915.925.785.855.8524,619
03 June 20245.895.955.845.945.9416,299
31 May 20245.865.905.755.905.9098,533
30 May 20245.905.945.855.895.8913,152
29 May 20246.006.005.885.945.9422,042
28 May 20246.036.035.935.985.9820,409
27 May 20246.006.065.986.036.0332,485
24 May 20245.885.985.805.955.9541,166
23 May 20245.955.965.815.895.8939,852
22 May 20246.056.055.855.945.9436,020
21 May 20246.026.045.956.036.0323,301
20 May 20245.996.065.986.036.0318,764
17 May 20246.016.065.956.036.0339,255
16 May 20246.006.025.936.026.0217,760
15 May 20245.916.005.915.995.9927,645
14 May 20245.895.975.875.965.9665,249
13 May 20245.905.915.825.905.9038,554
10 May 20245.845.905.805.855.8556,870
09 May 20245.825.825.705.765.7622,741
08 May 20245.805.835.755.785.7823,077
02 May 20245.705.825.705.805.8026,447
30 Apr 20245.735.745.655.725.7234,712
29 Apr 20245.755.825.695.705.7028,250
26 Apr 20245.715.795.695.755.7517,090
25 Apr 20245.755.785.695.735.7327,074
24 Apr 20245.765.825.695.755.7537,306
23 Apr 20245.705.815.705.805.8028,286
22 Apr 20245.715.755.605.755.7540,549
19 Apr 20245.515.695.515.695.6924,820
18 Apr 20245.555.645.555.585.5818,081
17 Apr 20245.435.615.425.545.5433,573
16 Apr 20245.525.605.435.435.4334,206
15 Apr 20245.645.665.515.605.6040,366
12 Apr 20245.605.735.575.675.6755,846
11 Apr 20245.635.715.585.605.6074,699
10 Apr 20245.765.805.585.585.5843,215
09 Apr 20245.695.725.585.705.7031,449
08 Apr 20245.625.705.615.695.6916,728
05 Apr 20245.705.705.585.605.6026,035
04 Apr 20245.705.735.635.705.7015,973
03 Apr 20245.705.775.605.685.6842,847
02 Apr 20245.875.925.685.795.7938,558
28 Mar 20245.995.995.915.975.9735,827
27 Mar 20245.905.975.845.955.9534,300
26 Mar 20245.956.055.905.995.9976,411
22 Mar 20245.615.945.615.925.92211,916
21 Mar 20245.485.555.455.525.5226,865
20 Mar 20245.435.485.435.485.4832,585
19 Mar 20245.485.485.425.475.4756,870
15 Mar 20245.515.565.385.385.38133,270
14 Mar 20245.555.595.485.595.5922,171
13 Mar 20245.525.575.495.555.5534,270
12 Mar 20245.505.575.505.545.5444,418
11 Mar 20245.665.695.505.505.5040,430
08 Mar 20245.705.715.615.665.6619,942
07 Mar 20245.765.765.595.685.6827,154
06 Mar 20245.675.705.595.705.7029,416
05 Mar 20245.565.655.565.635.6327,552
04 Mar 20245.665.695.525.565.5648,304
01 Mar 20245.525.665.525.665.6628,054
29 Feb 20245.565.645.525.525.5292,275
28 Feb 20245.665.665.575.595.5948,862
27 Feb 20245.665.705.625.655.6556,273
26 Feb 20245.685.795.635.695.6941,132
23 Feb 20245.745.765.685.685.6817,639
22 Feb 20245.745.805.715.755.7534,229
21 Feb 20245.785.785.725.765.7630,858
20 Feb 20245.785.795.705.765.7672,010
19 Feb 20245.855.855.705.785.7873,684
16 Feb 20245.805.835.775.805.8037,586
15 Feb 20245.825.865.755.805.8037,744
14 Feb 20245.765.855.765.845.8427,513
13 Feb 20245.905.925.755.805.8052,997
12 Feb 20245.805.905.805.905.9025,617
09 Feb 20245.935.935.855.895.8934,750
08 Feb 20245.755.925.755.845.8444,647
07 Feb 20245.805.845.735.785.7837,016
06 Feb 20245.685.805.685.765.7640,332
05 Feb 20245.815.845.705.705.7058,963
02 Feb 20245.845.875.735.815.8137,414
01 Feb 20245.755.845.645.845.8467,826
31 Jan 20245.795.825.755.755.7521,890
30 Jan 20245.765.795.725.795.7924,905
29 Jan 20245.705.805.685.765.7633,224
26 Jan 20245.835.855.695.755.75115,911
25 Jan 20245.895.945.795.835.8360,946
24 Jan 20246.056.055.895.895.8987,801
23 Jan 20245.996.065.986.026.0214,175
22 Jan 20245.956.015.915.995.9923,257
19 Jan 20245.986.035.905.955.9534,243
18 Jan 20245.956.045.955.965.9618,186
17 Jan 20245.986.035.936.026.0219,744
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...