Attica Bank S.A. (TATT.AT)
Athens - Athens Delayed price. Currency in EUR
Add to watchlist
At close: 04:40PM EEST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 11.00 | 11.25 | 10.90 | 10.95 | 10.95 | 467 |
| 20 June 2024 | 10.65 | 11.20 | 10.65 | 10.85 | 10.85 | 93 |
| 19 June 2024 | 10.80 | 10.80 | 10.80 | 10.85 | 10.85 | 97 |
| 18 June 2024 | 10.85 | 11.10 | 10.80 | 10.85 | 10.85 | 265 |
| 17 June 2024 | 10.90 | 11.15 | 10.65 | 10.85 | 10.85 | 442 |
| 14 June 2024 | 11.30 | 11.30 | 10.90 | 10.95 | 10.95 | 669 |
| 13 June 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 12 June 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 11 June 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 10 June 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 07 June 2024 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | 200 |
| 06 June 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 05 June 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 04 June 2024 | 11.20 | 11.20 | 11.10 | 11.30 | 11.30 | 5 |
| 03 June 2024 | 11.20 | 11.35 | 11.05 | 11.30 | 11.30 | 1,299 |
| 31 May 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 30 May 2024 | 11.05 | 11.40 | 11.05 | 11.40 | 11.40 | 179 |
| 29 May 2024 | 11.45 | 11.45 | 11.45 | 11.35 | 11.35 | 25 |
| 28 May 2024 | 11.30 | 11.30 | 11.30 | 11.35 | 11.35 | 50 |
| 27 May 2024 | 11.00 | 11.35 | 11.00 | 11.35 | 11.35 | 485 |
| 24 May 2024 | 10.95 | 11.20 | 10.95 | 11.25 | 11.25 | 60 |
| 23 May 2024 | 11.05 | 11.25 | 10.95 | 11.25 | 11.25 | 222 |
| 22 May 2024 | 11.30 | 11.30 | 10.95 | 11.20 | 11.20 | 320 |
| 21 May 2024 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | 70 |
| 20 May 2024 | 11.10 | 11.10 | 10.85 | 10.95 | 10.95 | 655 |
| 17 May 2024 | 11.35 | 11.35 | 10.80 | 10.85 | 10.85 | 1,117 |
| 16 May 2024 | 11.35 | 11.45 | 11.00 | 11.00 | 11.00 | 715 |
| 15 May 2024 | 11.10 | 11.40 | 10.90 | 11.00 | 11.00 | 1,337 |
| 14 May 2024 | 11.00 | 11.25 | 10.90 | 10.90 | 10.90 | 120 |
| 13 May 2024 | 11.50 | 11.50 | 10.80 | 11.25 | 11.25 | 353 |
| 10 May 2024 | 11.55 | 11.55 | 10.90 | 11.30 | 11.30 | 274 |
| 09 May 2024 | 11.30 | 11.40 | 11.20 | 11.40 | 11.40 | 430 |
| 08 May 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 182 |
| 02 May 2024 | 11.35 | 11.65 | 11.35 | 11.35 | 11.35 | 3,481 |
| 30 Apr 2024 | 11.25 | 11.25 | 11.10 | 11.10 | 11.10 | 64 |
| 29 Apr 2024 | 11.30 | 11.30 | 11.00 | 11.10 | 11.10 | 71 |
| 26 Apr 2024 | 11.30 | 11.30 | 10.95 | 11.10 | 11.10 | 324 |
| 25 Apr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 305 |
| 24 Apr 2024 | 11.40 | 11.40 | 11.05 | 11.25 | 11.25 | 113 |
| 23 Apr 2024 | 11.05 | 11.40 | 11.05 | 11.30 | 11.30 | 196 |
| 22 Apr 2024 | 10.85 | 11.30 | 10.85 | 11.15 | 11.15 | 1,049 |
| 19 Apr 2024 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 352 |
| 18 Apr 2024 | 10.85 | 11.25 | 10.85 | 10.90 | 10.90 | 92 |
| 17 Apr 2024 | 10.80 | 10.85 | 10.80 | 10.80 | 10.80 | 301 |
| 16 Apr 2024 | 10.85 | 10.90 | 10.70 | 10.80 | 10.80 | 172 |
| 15 Apr 2024 | 11.00 | 11.10 | 10.80 | 10.90 | 10.90 | 597 |
| 12 Apr 2024 | 11.20 | 11.20 | 11.05 | 11.10 | 11.10 | 204 |
| 11 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.40 | 11.40 | 13 |
| 10 Apr 2024 | 11.30 | 11.50 | 11.15 | 11.40 | 11.40 | 392 |
| 09 Apr 2024 | 11.30 | 11.40 | 11.30 | 11.35 | 11.35 | 134 |
| 08 Apr 2024 | 11.05 | 11.15 | 11.05 | 11.35 | 11.35 | 101 |
| 05 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 2 |
| 04 Apr 2024 | 11.20 | 11.45 | 11.20 | 11.35 | 11.35 | 1,316 |
| 03 Apr 2024 | 11.30 | 11.45 | 11.00 | 11.20 | 11.20 | 2,727 |
| 02 Apr 2024 | 10.95 | 11.00 | 10.95 | 10.95 | 10.95 | 92 |
| 28 Mar 2024 | 11.05 | 11.35 | 10.70 | 10.95 | 10.95 | 693 |
| 27 Mar 2024 | 11.10 | 11.30 | 11.05 | 11.35 | 11.35 | 16 |
| 26 Mar 2024 | 11.10 | 11.35 | 11.05 | 11.35 | 11.35 | 310 |
| 22 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 70 |
| 21 Mar 2024 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | 55 |
| 20 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 579 |
| 19 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.20 | 11.20 | 2 |
| 15 Mar 2024 | 11.25 | 11.30 | 11.20 | 11.20 | 11.20 | 507 |
| 14 Mar 2024 | 11.15 | 11.20 | 11.05 | 11.20 | 11.20 | 1,197 |
| 13 Mar 2024 | 11.10 | 11.15 | 11.10 | 11.15 | 11.15 | 115 |
| 12 Mar 2024 | 10.85 | 11.20 | 10.85 | 11.00 | 11.00 | 337 |
| 11 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 958 |
| 08 Mar 2024 | 10.80 | 11.30 | 10.80 | 11.30 | 11.30 | 372 |
| 07 Mar 2024 | 11.10 | 11.15 | 11.00 | 11.00 | 11.00 | 115 |
| 06 Mar 2024 | 10.85 | 11.20 | 10.80 | 11.15 | 11.15 | 2,527 |
| 05 Mar 2024 | 10.85 | 10.95 | 10.85 | 10.90 | 10.90 | 166 |
| 04 Mar 2024 | 10.95 | 11.10 | 10.85 | 10.85 | 10.85 | 585 |
| 01 Mar 2024 | 10.75 | 11.00 | 10.75 | 10.90 | 10.90 | 111 |
| 29 Feb 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | 743 |
| 28 Feb 2024 | 10.80 | 11.05 | 10.70 | 10.95 | 10.95 | 1,094 |
| 27 Feb 2024 | 11.10 | 11.15 | 10.90 | 10.95 | 10.95 | 541 |
| 26 Feb 2024 | 11.30 | 11.35 | 10.80 | 11.05 | 11.05 | 2,482 |
| 23 Feb 2024 | 11.05 | 11.30 | 10.70 | 11.30 | 11.30 | 1,348 |
| 22 Feb 2024 | 11.00 | 11.15 | 11.00 | 11.15 | 11.15 | 610 |
| 21 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 96 |
| 20 Feb 2024 | 11.20 | 11.20 | 11.05 | 11.10 | 11.10 | 731 |
| 19 Feb 2024 | 11.15 | 11.20 | 11.00 | 11.20 | 11.20 | 216 |
| 16 Feb 2024 | 11.20 | 11.20 | 10.90 | 10.95 | 10.95 | 1,088 |
| 15 Feb 2024 | 11.35 | 11.35 | 11.05 | 11.05 | 11.05 | 512 |
| 14 Feb 2024 | 11.00 | 11.30 | 11.00 | 11.10 | 11.10 | 1,003 |
| 13 Feb 2024 | 10.90 | 11.40 | 10.90 | 11.15 | 11.15 | 631 |
| 12 Feb 2024 | 11.60 | 11.60 | 11.15 | 11.25 | 11.25 | 91 |
| 09 Feb 2024 | 11.40 | 11.40 | 11.15 | 11.25 | 11.25 | 438 |
| 08 Feb 2024 | 11.35 | 11.40 | 11.10 | 11.40 | 11.40 | 899 |
| 07 Feb 2024 | 11.20 | 11.45 | 11.10 | 11.15 | 11.15 | 254 |
| 06 Feb 2024 | 11.35 | 11.50 | 11.10 | 11.50 | 11.50 | 380 |
| 05 Feb 2024 | 11.35 | 11.50 | 11.05 | 11.35 | 11.35 | 833 |
| 02 Feb 2024 | 11.30 | 11.35 | 10.85 | 11.35 | 11.35 | 4,081 |
| 01 Feb 2024 | 11.25 | 11.35 | 11.00 | 11.05 | 11.05 | 207 |
| 31 Jan 2024 | 11.20 | 11.25 | 11.00 | 11.05 | 11.05 | 283 |
| 30 Jan 2024 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | 620 |
| 29 Jan 2024 | 11.00 | 11.35 | 11.00 | 11.00 | 11.00 | 967 |
| 26 Jan 2024 | 11.40 | 11.40 | 10.95 | 11.20 | 11.20 | 733 |
| 25 Jan 2024 | 11.25 | 11.35 | 11.00 | 11.30 | 11.30 | 929 |
| 24 Jan 2024 | 11.05 | 11.45 | 11.00 | 11.35 | 11.35 | 1,252 |
| *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.