Athens Water Supply and Sewerage Company S.A. (EYDAP.AT)
Athens - Athens Delayed price. Currency in EUR
Add to watchlist
At close: 05:15PM EEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 5.57 | 5.57 | 5.45 | 5.55 | 5.55 | 49,743 |
| 21 June 2024 | 5.64 | 5.68 | 5.51 | 5.51 | 5.51 | 128,404 |
| 20 June 2024 | 5.70 | 5.71 | 5.62 | 5.68 | 5.68 | 18,502 |
| 19 June 2024 | 5.70 | 5.76 | 5.65 | 5.67 | 5.67 | 18,153 |
| 18 June 2024 | 5.60 | 5.70 | 5.58 | 5.70 | 5.70 | 31,623 |
| 17 June 2024 | 5.68 | 5.68 | 5.53 | 5.63 | 5.63 | 22,897 |
| 14 June 2024 | 5.74 | 5.78 | 5.60 | 5.60 | 5.60 | 30,059 |
| 13 June 2024 | 5.77 | 5.83 | 5.71 | 5.74 | 5.74 | 14,769 |
| 12 June 2024 | 5.77 | 5.86 | 5.74 | 5.74 | 5.74 | 26,193 |
| 11 June 2024 | 5.80 | 5.90 | 5.76 | 5.77 | 5.77 | 27,411 |
| 10 June 2024 | 5.91 | 5.91 | 5.77 | 5.89 | 5.89 | 38,027 |
| 07 June 2024 | 5.80 | 5.96 | 5.80 | 5.91 | 5.91 | 21,682 |
| 06 June 2024 | 5.88 | 5.97 | 5.82 | 5.89 | 5.89 | 40,051 |
| 05 June 2024 | 5.85 | 5.97 | 5.71 | 5.97 | 5.97 | 67,096 |
| 04 June 2024 | 5.91 | 5.92 | 5.78 | 5.85 | 5.85 | 24,619 |
| 03 June 2024 | 5.89 | 5.95 | 5.84 | 5.94 | 5.94 | 16,299 |
| 31 May 2024 | 5.86 | 5.90 | 5.75 | 5.90 | 5.90 | 98,533 |
| 30 May 2024 | 5.90 | 5.94 | 5.85 | 5.89 | 5.89 | 13,152 |
| 29 May 2024 | 6.00 | 6.00 | 5.88 | 5.94 | 5.94 | 22,042 |
| 28 May 2024 | 6.03 | 6.03 | 5.93 | 5.98 | 5.98 | 20,409 |
| 27 May 2024 | 6.00 | 6.06 | 5.98 | 6.03 | 6.03 | 32,485 |
| 24 May 2024 | 5.88 | 5.98 | 5.80 | 5.95 | 5.95 | 41,166 |
| 23 May 2024 | 5.95 | 5.96 | 5.81 | 5.89 | 5.89 | 39,852 |
| 22 May 2024 | 6.05 | 6.05 | 5.85 | 5.94 | 5.94 | 36,020 |
| 21 May 2024 | 6.02 | 6.04 | 5.95 | 6.03 | 6.03 | 23,301 |
| 20 May 2024 | 5.99 | 6.06 | 5.98 | 6.03 | 6.03 | 18,764 |
| 17 May 2024 | 6.01 | 6.06 | 5.95 | 6.03 | 6.03 | 39,255 |
| 16 May 2024 | 6.00 | 6.02 | 5.93 | 6.02 | 6.02 | 17,760 |
| 15 May 2024 | 5.91 | 6.00 | 5.91 | 5.99 | 5.99 | 27,645 |
| 14 May 2024 | 5.89 | 5.97 | 5.87 | 5.96 | 5.96 | 65,249 |
| 13 May 2024 | 5.90 | 5.91 | 5.82 | 5.90 | 5.90 | 38,554 |
| 10 May 2024 | 5.84 | 5.90 | 5.80 | 5.85 | 5.85 | 56,870 |
| 09 May 2024 | 5.82 | 5.82 | 5.70 | 5.76 | 5.76 | 22,741 |
| 08 May 2024 | 5.80 | 5.83 | 5.75 | 5.78 | 5.78 | 23,077 |
| 02 May 2024 | 5.70 | 5.82 | 5.70 | 5.80 | 5.80 | 26,447 |
| 30 Apr 2024 | 5.73 | 5.74 | 5.65 | 5.72 | 5.72 | 34,712 |
| 29 Apr 2024 | 5.75 | 5.82 | 5.69 | 5.70 | 5.70 | 28,250 |
| 26 Apr 2024 | 5.71 | 5.79 | 5.69 | 5.75 | 5.75 | 17,090 |
| 25 Apr 2024 | 5.75 | 5.78 | 5.69 | 5.73 | 5.73 | 27,074 |
| 24 Apr 2024 | 5.76 | 5.82 | 5.69 | 5.75 | 5.75 | 37,306 |
| 23 Apr 2024 | 5.70 | 5.81 | 5.70 | 5.80 | 5.80 | 28,286 |
| 22 Apr 2024 | 5.71 | 5.75 | 5.60 | 5.75 | 5.75 | 40,549 |
| 19 Apr 2024 | 5.51 | 5.69 | 5.51 | 5.69 | 5.69 | 24,820 |
| 18 Apr 2024 | 5.55 | 5.64 | 5.55 | 5.58 | 5.58 | 18,081 |
| 17 Apr 2024 | 5.43 | 5.61 | 5.42 | 5.54 | 5.54 | 33,573 |
| 16 Apr 2024 | 5.52 | 5.60 | 5.43 | 5.43 | 5.43 | 34,206 |
| 15 Apr 2024 | 5.64 | 5.66 | 5.51 | 5.60 | 5.60 | 40,366 |
| 12 Apr 2024 | 5.60 | 5.73 | 5.57 | 5.67 | 5.67 | 55,846 |
| 11 Apr 2024 | 5.63 | 5.71 | 5.58 | 5.60 | 5.60 | 74,699 |
| 10 Apr 2024 | 5.76 | 5.80 | 5.58 | 5.58 | 5.58 | 43,215 |
| 09 Apr 2024 | 5.69 | 5.72 | 5.58 | 5.70 | 5.70 | 31,449 |
| 08 Apr 2024 | 5.62 | 5.70 | 5.61 | 5.69 | 5.69 | 16,728 |
| 05 Apr 2024 | 5.70 | 5.70 | 5.58 | 5.60 | 5.60 | 26,035 |
| 04 Apr 2024 | 5.70 | 5.73 | 5.63 | 5.70 | 5.70 | 15,973 |
| 03 Apr 2024 | 5.70 | 5.77 | 5.60 | 5.68 | 5.68 | 42,847 |
| 02 Apr 2024 | 5.87 | 5.92 | 5.68 | 5.79 | 5.79 | 38,558 |
| 28 Mar 2024 | 5.99 | 5.99 | 5.91 | 5.97 | 5.97 | 35,827 |
| 27 Mar 2024 | 5.90 | 5.97 | 5.84 | 5.95 | 5.95 | 34,300 |
| 26 Mar 2024 | 5.95 | 6.05 | 5.90 | 5.99 | 5.99 | 76,411 |
| 22 Mar 2024 | 5.61 | 5.94 | 5.61 | 5.92 | 5.92 | 211,916 |
| 21 Mar 2024 | 5.48 | 5.55 | 5.45 | 5.52 | 5.52 | 26,865 |
| 20 Mar 2024 | 5.43 | 5.48 | 5.43 | 5.48 | 5.48 | 32,585 |
| 19 Mar 2024 | 5.48 | 5.48 | 5.42 | 5.47 | 5.47 | 56,870 |
| 15 Mar 2024 | 5.51 | 5.56 | 5.38 | 5.38 | 5.38 | 133,270 |
| 14 Mar 2024 | 5.55 | 5.59 | 5.48 | 5.59 | 5.59 | 22,171 |
| 13 Mar 2024 | 5.52 | 5.57 | 5.49 | 5.55 | 5.55 | 34,270 |
| 12 Mar 2024 | 5.50 | 5.57 | 5.50 | 5.54 | 5.54 | 44,418 |
| 11 Mar 2024 | 5.66 | 5.69 | 5.50 | 5.50 | 5.50 | 40,430 |
| 08 Mar 2024 | 5.70 | 5.71 | 5.61 | 5.66 | 5.66 | 19,942 |
| 07 Mar 2024 | 5.76 | 5.76 | 5.59 | 5.68 | 5.68 | 27,154 |
| 06 Mar 2024 | 5.67 | 5.70 | 5.59 | 5.70 | 5.70 | 29,416 |
| 05 Mar 2024 | 5.56 | 5.65 | 5.56 | 5.63 | 5.63 | 27,552 |
| 04 Mar 2024 | 5.66 | 5.69 | 5.52 | 5.56 | 5.56 | 48,304 |
| 01 Mar 2024 | 5.52 | 5.66 | 5.52 | 5.66 | 5.66 | 28,054 |
| 29 Feb 2024 | 5.56 | 5.64 | 5.52 | 5.52 | 5.52 | 92,275 |
| 28 Feb 2024 | 5.66 | 5.66 | 5.57 | 5.59 | 5.59 | 48,862 |
| 27 Feb 2024 | 5.66 | 5.70 | 5.62 | 5.65 | 5.65 | 56,273 |
| 26 Feb 2024 | 5.68 | 5.79 | 5.63 | 5.69 | 5.69 | 41,132 |
| 23 Feb 2024 | 5.74 | 5.76 | 5.68 | 5.68 | 5.68 | 17,639 |
| 22 Feb 2024 | 5.74 | 5.80 | 5.71 | 5.75 | 5.75 | 34,229 |
| 21 Feb 2024 | 5.78 | 5.78 | 5.72 | 5.76 | 5.76 | 30,858 |
| 20 Feb 2024 | 5.78 | 5.79 | 5.70 | 5.76 | 5.76 | 72,010 |
| 19 Feb 2024 | 5.85 | 5.85 | 5.70 | 5.78 | 5.78 | 73,684 |
| 16 Feb 2024 | 5.80 | 5.83 | 5.77 | 5.80 | 5.80 | 37,586 |
| 15 Feb 2024 | 5.82 | 5.86 | 5.75 | 5.80 | 5.80 | 37,744 |
| 14 Feb 2024 | 5.76 | 5.85 | 5.76 | 5.84 | 5.84 | 27,513 |
| 13 Feb 2024 | 5.90 | 5.92 | 5.75 | 5.80 | 5.80 | 52,997 |
| 12 Feb 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 25,617 |
| 09 Feb 2024 | 5.93 | 5.93 | 5.85 | 5.89 | 5.89 | 34,750 |
| 08 Feb 2024 | 5.75 | 5.92 | 5.75 | 5.84 | 5.84 | 44,647 |
| 07 Feb 2024 | 5.80 | 5.84 | 5.73 | 5.78 | 5.78 | 37,016 |
| 06 Feb 2024 | 5.68 | 5.80 | 5.68 | 5.76 | 5.76 | 40,332 |
| 05 Feb 2024 | 5.81 | 5.84 | 5.70 | 5.70 | 5.70 | 58,963 |
| 02 Feb 2024 | 5.84 | 5.87 | 5.73 | 5.81 | 5.81 | 37,414 |
| 01 Feb 2024 | 5.75 | 5.84 | 5.64 | 5.84 | 5.84 | 67,826 |
| 31 Jan 2024 | 5.79 | 5.82 | 5.75 | 5.75 | 5.75 | 21,890 |
| 30 Jan 2024 | 5.76 | 5.79 | 5.72 | 5.79 | 5.79 | 24,905 |
| 29 Jan 2024 | 5.70 | 5.80 | 5.68 | 5.76 | 5.76 | 33,224 |
| 26 Jan 2024 | 5.83 | 5.85 | 5.69 | 5.75 | 5.75 | 115,911 |
| 25 Jan 2024 | 5.89 | 5.94 | 5.79 | 5.83 | 5.83 | 60,946 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.