Hellenic Telecommunications Organization S.A. (HTO.AT)

Athens - Athens Delayed price. Currency in EUR

Add to watchlist

14.34

+0.12

(+0.84%)

At close: 05:18PM EEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	14.22	14.34	14.22	14.34	14.34	151,486
25 Apr 2024	14.28	14.40	14.17	14.22	14.22	145,403
24 Apr 2024	14.33	14.45	14.23	14.28	14.28	268,733
23 Apr 2024	14.19	14.49	14.06	14.42	14.42	400,291
22 Apr 2024	13.81	14.15	13.81	14.10	14.10	227,424
19 Apr 2024	13.84	13.96	13.70	13.81	13.81	342,899
18 Apr 2024	13.93	13.99	13.92	13.98	13.98	412,578
17 Apr 2024	14.00	14.08	13.93	13.93	13.93	467,399
16 Apr 2024	14.11	14.11	13.97	14.00	14.00	579,005
15 Apr 2024	14.15	14.30	14.08	14.26	14.26	424,851
12 Apr 2024	14.46	14.46	14.10	14.36	14.36	397,886
11 Apr 2024	14.40	14.45	14.33	14.45	14.45	400,497
10 Apr 2024	13.92	14.34	13.92	14.33	14.33	982,990
09 Apr 2024	13.81	14.02	13.81	13.92	13.92	257,687
08 Apr 2024	13.96	14.03	13.85	13.90	13.90	346,454
05 Apr 2024	13.63	13.96	13.58	13.96	13.96	595,599
04 Apr 2024	13.70	13.84	13.61	13.66	13.66	306,837
03 Apr 2024	13.81	13.84	13.67	13.70	13.70	462,266
02 Apr 2024	13.67	13.94	13.65	13.81	13.81	763,343
28 Mar 2024	13.47	13.72	13.47	13.67	13.67	300,453
27 Mar 2024	13.47	13.66	13.38	13.53	13.53	297,190
26 Mar 2024	13.61	13.76	13.47	13.47	13.47	392,447
22 Mar 2024	13.85	13.87	13.65	13.78	13.78	303,588
21 Mar 2024	13.77	13.87	13.66	13.85	13.85	357,922
20 Mar 2024	13.49	13.68	13.49	13.51	13.51	268,289
19 Mar 2024	13.69	13.80	13.49	13.49	13.49	383,544
15 Mar 2024	13.80	13.84	13.64	13.69	13.69	1,199,151
14 Mar 2024	13.60	13.80	13.55	13.80	13.80	510,498
13 Mar 2024	13.44	13.58	13.44	13.56	13.56	673,939
12 Mar 2024	13.35	13.58	13.35	13.44	13.44	434,706
11 Mar 2024	13.63	13.75	13.30	13.30	13.30	426,443
08 Mar 2024	13.47	13.76	13.44	13.74	13.74	321,063
07 Mar 2024	13.58	13.58	13.40	13.57	13.57	415,953
06 Mar 2024	13.60	13.76	13.35	13.44	13.44	489,240
05 Mar 2024	13.70	13.86	13.60	13.60	13.60	327,894
04 Mar 2024	13.85	13.95	13.71	13.74	13.74	324,786
01 Mar 2024	14.00	14.02	13.70	13.70	13.70	341,840
29 Feb 2024	13.52	13.97	13.52	13.96	13.96	1,271,687
28 Feb 2024	13.48	13.62	13.34	13.52	13.52	392,255
27 Feb 2024	13.51	13.58	13.45	13.45	13.45	411,883
26 Feb 2024	13.50	13.65	13.50	13.51	13.51	265,490
23 Feb 2024	13.60	13.74	13.46	13.46	13.46	417,558
22 Feb 2024	14.16	14.17	13.53	13.53	13.53	711,884
21 Feb 2024	14.04	14.12	13.90	13.90	13.90	313,556
20 Feb 2024	13.93	14.17	13.92	14.16	14.16	739,495
19 Feb 2024	13.46	13.94	13.46	13.93	13.93	551,437
16 Feb 2024	13.40	13.58	13.36	13.46	13.46	290,791
15 Feb 2024	13.14	13.40	13.10	13.35	13.35	314,623
14 Feb 2024	12.99	13.19	12.98	13.18	13.18	362,488
13 Feb 2024	13.11	13.22	13.00	13.00	13.00	424,064
12 Feb 2024	13.28	13.38	13.19	13.25	13.25	218,807
09 Feb 2024	13.38	13.50	13.27	13.28	13.28	622,424
08 Feb 2024	12.90	13.43	12.86	13.32	13.32	1,342,320
07 Feb 2024	12.86	12.98	12.84	12.90	12.90	383,851
06 Feb 2024	12.86	12.97	12.84	12.89	12.89	353,025
05 Feb 2024	12.85	12.97	12.85	12.87	12.87	338,056
02 Feb 2024	12.85	12.95	12.81	12.85	12.85	340,502
01 Feb 2024	12.85	12.92	12.76	12.85	12.85	715,473
31 Jan 2024	12.80	13.00	12.80	12.85	12.85	345,302
30 Jan 2024	12.88	12.95	12.80	12.80	12.80	223,223
29 Jan 2024	13.00	13.05	12.85	12.88	12.88	214,394
26 Jan 2024	12.96	13.03	12.95	13.03	13.03	274,634
25 Jan 2024	13.23	13.30	12.96	12.97	12.97	464,406
24 Jan 2024	13.02	13.42	13.02	13.32	13.32	395,740
23 Jan 2024	13.05	13.16	12.95	13.04	13.04	393,373
22 Jan 2024	12.94	13.10	12.94	13.00	13.00	218,351
19 Jan 2024	12.87	13.06	12.87	13.05	13.05	476,858
18 Jan 2024	12.86	13.06	12.84	12.92	12.92	264,919
17 Jan 2024	12.91	12.98	12.78	12.86	12.86	457,266
16 Jan 2024	13.20	13.20	12.98	12.98	12.98	206,243
15 Jan 2024	13.11	13.23	13.01	13.20	13.20	130,159
12 Jan 2024	13.22	13.22	13.00	13.14	13.14	163,693
11 Jan 2024	13.33	13.33	13.04	13.04	13.04	231,939
10 Jan 2024	13.28	13.30	13.12	13.22	13.22	219,357
09 Jan 2024	13.37	13.44	13.23	13.30	13.30	262,485
08 Jan 2024	13.45	13.45	13.19	13.37	13.37	341,603
05 Jan 2024	13.31	13.45	13.25	13.45	13.45	247,305
04 Jan 2024	13.40	13.48	13.30	13.38	13.38	288,081
03 Jan 2024	13.13	13.49	13.04	13.40	13.40	390,667
02 Jan 2024	12.96	13.13	12.92	13.13	13.13	240,494
29 Dec 2023	12.71	12.90	12.71	12.90	12.90	202,374
28 Dec 2023	12.76	12.88	12.71	12.71	12.71	100,281
27 Dec 2023	12.85	12.98	12.72	12.76	12.76	193,263
22 Dec 2023	12.94	12.96	12.84	12.85	12.85	126,371
21 Dec 2023	12.79	12.92	12.72	12.88	12.88	215,315
20 Dec 2023	12.80	12.90	12.65	12.67	12.67	480,428
19 Dec 2023	12.95	13.02	12.80	12.80	12.80	278,615
18 Dec 2023	13.00	13.08	12.89	12.97	12.97	305,772
15 Dec 2023	13.22	13.23	12.93	12.95	12.95	712,546
14 Dec 2023	13.10	13.25	13.10	13.14	13.14	362,257
13 Dec 2023	13.20	13.27	13.03	13.10	13.10	383,541
12 Dec 2023	13.25	13.31	13.12	13.20	13.20	497,008
11 Dec 2023	13.30	13.36	13.17	13.25	13.25	166,527
08 Dec 2023	13.22	13.36	13.14	13.30	13.30	250,862
07 Dec 2023	13.01	13.30	12.99	13.27	13.27	395,825
06 Dec 2023	13.04	13.08	12.96	13.07	13.07	207,244
05 Dec 2023	13.13	13.19	13.01	13.04	13.04	481,640
04 Dec 2023	13.24	13.33	13.10	13.20	13.20	302,204
01 Dec 2023	13.27	13.37	13.27	13.33	13.33	196,811
30 Nov 2023	13.20	13.47	13.20	13.47	13.47	1,034,652
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

AUD/USD0.6535+0.0012(+0.18%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,341.27+646.29(+0.67%)

Hellenic Telecommunications Organization S.A. (HTO.AT)

ALL ORDS
7,837.40
-100.10(-1.26%)

AUD/USD
0.6535
+0.0012(+0.18%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,341.27
+646.29(+0.67%)