Athens - Delayed Quote
EUR
Athens International Airport S.A. (AIA.AT)
12.21
-0.59
(-4.61%)
At close: October 30 at 5:17:15 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.62
12.80
12.10
12.21
12.21
511,861
Oct 29, 2026
12.60
12.95
12.60
12.80
12.80
103,473
Oct 27, 2026
12.80
12.96
12.67
12.76
12.76
95,348
Oct 26, 2026
12.93
12.95
12.80
12.89
12.89
126,397
Oct 23, 2026
12.83
12.98
12.67
12.93
12.93
173,332
Oct 22, 2026
12.72
12.87
12.40
12.83
12.83
342,600
Oct 21, 2026
12.63
12.72
12.51
12.72
12.72
71,418
Oct 20, 2026
12.44
12.63
12.23
12.63
12.63
74,973
Oct 19, 2026
12.28
12.55
12.18
12.39
12.39
88,482
Oct 16, 2026
12.28
12.56
12.19
12.51
12.51
126,899
Oct 15, 2026
12.09
12.28
12.08
12.25
12.25
124,906
Oct 14, 2026
12.03
12.22
12.02
12.20
12.20
167,365
Oct 13, 2026
12.00
12.19
12.00
12.18
12.18
82,868
Oct 12, 2026
12.00
12.11
11.98
12.09
12.09
43,849
Oct 9, 2026
12.05
12.18
11.92
12.02
12.02
108,522
Oct 8, 2026
12.20
12.20
11.90
12.01
12.01
404,335
Oct 7, 2026
12.27
12.28
12.15
12.16
12.16
172,743
Oct 6, 2026
12.19
12.29
12.06
12.23
12.23
622,753
Oct 5, 2026
12.32
12.53
12.13
12.19
12.19
381,314
Oct 2, 2026
12.48
12.56
12.12
12.50
12.50
346,284
Oct 1, 2026
12.50
12.86
12.40
12.40
12.40
464,311
Sep 30, 2026
12.27
12.96
12.07
12.96
12.96
5,413,290
Sep 29, 2026
12.10
12.33
11.99
12.20
12.20
584,249
Sep 28, 2026
12.12
12.30
11.88
12.13
12.13
407,257
Sep 25, 2026
11.75
12.36
11.70
12.12
12.12
1,228,830
Sep 24, 2026
11.42
11.87
11.42
11.85
11.85
1,272,500
Sep 23, 2026
11.52
11.60
11.42
11.44
11.44
305,347
Sep 22, 2026
11.60
11.64
11.46
11.52
11.52
384,943
Sep 21, 2026
11.92
11.92
11.46
11.57
11.57
912,966
Sep 18, 2026
11.30
12.27
10.95
12.27
12.27
4,440,448
Sep 17, 2026
11.05
11.36
11.00
11.27
11.27
451,800
Sep 16, 2026
10.80
11.14
10.79
11.05
11.05
357,687
Sep 15, 2026
10.56
10.88
10.56
10.83
10.83
277,655
Sep 14, 2026
10.70
10.74
10.56
10.58
10.58
140,272
Sep 11, 2026
10.74
10.85
10.70
10.77
10.77
119,634
Sep 10, 2026
10.35
10.87
10.35
10.80
10.80
304,692
Sep 9, 2026
10.37
10.48
10.32
10.39
10.39
86,125
Sep 8, 2026
10.52
10.52
10.32
10.43
10.43
112,117
Sep 7, 2026
10.43
10.61
10.01
10.32
10.32
126,947
Sep 4, 2026
10.50
10.50
10.36
10.43
10.43
47,505
Sep 3, 2026
10.41
10.47
10.34
10.36
10.36
61,187
Sep 2, 2026
10.40
10.46
10.34
10.41
10.41
69,904
Sep 1, 2026
10.50
10.51
10.41
10.43
10.43
62,137
Aug 31, 2026
10.44
10.55
10.41
10.48
10.48
51,365
Aug 28, 2026
10.44
10.52
10.42
10.43
10.43
89,686
Aug 27, 2026
10.60
10.60
10.44
10.44
10.44
76,604
Aug 26, 2026
10.63
10.66
10.55
10.55
10.55
97,889
Aug 25, 2026
10.60
10.62
10.51
10.62
10.62
25,097
Aug 24, 2026
10.62
10.69
10.48
10.48
10.48
38,337
Aug 21, 2026
10.44
10.62
10.40
10.62
10.62
44,309
Aug 20, 2026
10.48
10.66
10.42
10.44
10.44
43,740
Aug 19, 2026
10.74
10.75
10.26
10.38
10.38
136,076
Aug 18, 2026
10.60
10.60
10.44
10.45
10.45
66,149
Aug 17, 2026
10.50
10.63
10.45
10.47
10.47
54,895
Aug 14, 2026
10.78
10.78
10.47
10.62
10.62
51,681
Aug 13, 2026
10.55
10.63
10.55
10.58
10.58
26,573
Aug 12, 2026
10.60
10.66
10.50
10.59
10.59
34,770
Aug 11, 2026
10.68
10.68
10.54
10.60
10.60
35,439
Aug 10, 2026
10.38
10.66
10.37
10.61
10.61
29,581
Aug 7, 2026
10.50
10.60
10.50
10.52
10.52
57,359
Aug 6, 2026
10.71
10.75
10.40
10.62
10.62
95,034
Aug 5, 2026
10.66
10.71
10.60
10.67
10.67
55,917
Aug 4, 2026
10.70
10.70
10.54
10.66
10.66
72,307
Aug 3, 2026
10.61
10.65
10.54
10.62
10.62
103,377
Jul 31, 2026
10.69
10.75
10.52
10.56
10.56
56,218
Jul 30, 2026
10.44
10.69
10.30
10.69
10.69
115,204
Jul 29, 2026
10.25
10.44
10.25
10.44
10.44
48,826
Jul 28, 2026
10.50
10.50
10.28
10.28
10.28
30,857
Jul 27, 2026
10.30
10.49
10.30
10.41
10.41
72,321
Jul 24, 2026
10.21
10.32
10.21
10.27
10.27
52,988
Jul 23, 2026
10.46
10.46
10.20
10.21
10.21
72,536
Jul 22, 2026
10.36
10.49
10.36
10.45
10.45
41,427
Jul 21, 2026
10.40
10.49
10.36
10.44
10.44
111,144
Jul 20, 2026
10.20
10.40
10.20
10.39
10.39
26,889
Jul 17, 2026
10.52
10.52
10.25
10.26
10.26
55,625
Jul 16, 2026
10.60
10.60
10.40
10.40
10.40
49,924
Jul 15, 2026
10.40
10.59
10.27
10.54
10.54
96,012
Jul 14, 2026
10.35
10.50
10.27
10.40
10.40
81,023
Jul 13, 2026
10.50
10.52
10.34
10.38
10.38
162,224
Jul 10, 2026
10.51
10.62
10.41
10.41
10.41
70,515
Jul 9, 2026
10.50
10.57
10.38
10.51
10.51
85,475
Jul 8, 2026
10.80
10.80
10.42
10.50
10.50
128,265
Jul 7, 2026
10.83
10.84
10.65
10.80
10.80
93,390
Jul 6, 2026
10.94
10.94
10.77
10.83
10.83
149,117
Jul 3, 2026
10.84
10.95
10.82
10.94
10.94
64,294
Jul 2, 2026
10.79
10.95
10.79
10.90
10.90
95,105
Jul 1, 2026
10.82
10.86
10.71
10.79
10.79
50,960
Jun 30, 2026
10.78
10.89
10.68
10.82
10.82
145,350
Jun 29, 2026
10.80
10.85
10.60
10.60
10.60
118,501
Jun 26, 2026
10.57
10.86
10.56
10.73
10.73
116,230
Jun 25, 2026
10.74
10.74
10.54
10.57
10.57
94,317
Jun 24, 2026
10.70
10.70
10.54
10.55
10.55
33,251
Jun 23, 2026
10.70
10.70
10.52
10.54
10.54
88,198
Jun 22, 2026
10.89
10.89
10.60
10.70
10.70
54,809
Jun 19, 2026
10.64
10.84
10.60
10.69
10.69
171,296
Jun 18, 2026
10.88
10.88
10.60
10.64
10.64
120,526
Jun 17, 2026
10.84
10.84
10.60
10.68
10.68
122,375
Jun 16, 2026
10.65
10.92
10.57
10.84
10.84
225,017
Jun 15, 2026
10.62
10.69
10.43
10.57
10.57
70,118
Jun 12, 2026
10.24
10.59
10.22
10.48
10.48
144,218
Jun 11, 2026
10.15
10.29
10.15
10.18
10.18
71,537
Jun 10, 2026
10.12
10.21
10.10
10.21
10.21
91,959
Jun 9, 2026
10.22
10.23
10.11
10.12
10.12
55,031
Jun 8, 2026
10.28
10.28
10.13
10.15
10.15
38,698
Jun 5, 2026
10.20
10.28
10.11
10.28
10.28
80,105
Jun 4, 2026
10.30
10.33
10.11
10.18
10.18
229,450
Jun 3, 2026
10.31
10.31
10.18
10.18
10.18
47,696
Jun 2, 2026
10.17
10.33
10.13
10.31
10.31
200,973
May 29, 2026
10.09
10.22
10.07
10.17
10.17
158,588
May 28, 2026
10.19
10.19
10.00
10.01
10.01
87,943
May 27, 2026
10.08
10.22
10.00
10.19
10.19
99,716
May 26, 2026
10.17
10.18
10.08
10.08
10.08
60,886
May 25, 2026
10.15
10.27
10.13
10.15
10.15
179,569
May 22, 2026
10.15
10.18
10.00
10.15
10.15
87,460
May 21, 2026
10.11
10.15
9.97
10.00
10.00
213,446
May 20, 2026
9.87
10.05
9.80
10.03
10.03
80,036
May 19, 2026
9.99
10.05
9.82
9.87
9.87
164,718
May 18, 2026
9.99
10.01
9.90
9.99
9.99
75,868
May 15, 2026
10.08
10.09
9.96
9.97
9.97
66,110
May 14, 2026
10.03
10.15
9.94
9.98
9.98
157,412
May 13, 2026
10.20
10.20
10.02
10.03
10.03
94,287
May 12, 2026
10.09
10.15
10.06
10.12
10.12
188,394
May 11, 2026
10.18
10.18
10.02
10.02
10.02
123,807
May 8, 2026
10.35
10.35
10.11
10.14
10.14
183,793
May 7, 2026
10.10
10.30
10.04
10.30
10.30
1,327,951
May 6, 2026
9.92
10.20
9.88
10.04
10.04
229,332
May 5, 2026
9.81
9.82
9.68
9.80
9.80
101,465
May 4, 2026
9.75
9.94
9.68
9.77
9.77
119,911
Apr 30, 2026
9.83
9.85
9.71
9.71
9.71
171,958
Apr 29, 2026
10.00
10.10
9.82
9.83
9.83
118,555
Apr 28, 2026
10.00
10.13
9.98
9.98
9.98
251,066
Apr 27, 2026
10.10
10.15
10.00
10.00
10.00
132,867
Apr 24, 2026
10.20
10.24
9.98
10.06
10.06
144,038
Apr 23, 2026
10.33
10.33
9.97
10.24
10.24
124,428
Apr 22, 2026
0.662051
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
10.43
10.45
10.21
10.30
10.30
253,738
Apr 21, 2026
11.08
11.15
10.92
10.96
10.30
295,259
Apr 20, 2026
11.00
11.14
10.89
10.89
10.23
188,099
Apr 17, 2026
10.99
11.03
10.78
11.01
10.34
277,495
Apr 16, 2026
11.08
11.09
10.87
10.87
10.21
173,938
Apr 15, 2026
10.72
11.07
10.72
10.88
10.22
202,017
Apr 14, 2026
10.67
10.99
10.67
10.82
10.17
158,891
Apr 9, 2026
10.80
10.85
10.67
10.67
10.03
75,488
Apr 8, 2026
10.79
10.86
10.63
10.84
10.19
334,907
Apr 7, 2026
10.47
10.55
10.25
10.33
9.71
135,423
Apr 2, 2026
10.70
10.71
10.45
10.45
9.82
85,131
Apr 1, 2026
10.51
10.98
10.51
10.67
10.03
111,972
Mar 31, 2026
10.64
10.64
10.35
10.50
9.87
76,474
Mar 30, 2026
10.30
10.56
10.25
10.44
9.81
67,540
Mar 27, 2026
10.80
10.80
10.27
10.33
9.71
110,700
Mar 26, 2026
10.89
10.89
10.57
10.69
10.04
156,378
Mar 24, 2026
10.84
10.84
10.60
10.60
9.96
55,595
Mar 23, 2026
10.54
10.84
10.30
10.84
10.19
133,636
Mar 20, 2026
10.68
10.74
10.44
10.54
9.90
147,314
Mar 19, 2026
10.56
10.73
10.42
10.43
9.80
70,762
Mar 18, 2026
10.99
10.99
10.66
10.79
10.14
64,426
Mar 17, 2026
10.81
11.04
10.78
10.83
10.18
50,964
Mar 16, 2026
10.63
10.96
10.40
10.81
10.16
130,191
Mar 13, 2026
10.61
10.83
10.61
10.63
9.99
55,175
Mar 12, 2026
10.98
10.98
10.63
10.81
10.16
101,777
Mar 11, 2026
10.94
11.03
10.74
10.88
10.22
115,848
Mar 10, 2026
10.73
10.98
10.61
10.91
10.25
145,369
Mar 9, 2026
10.02
10.38
9.92
10.29
9.67
144,176
Mar 6, 2026
10.62
10.65
10.28
10.34
9.72
73,524
Mar 5, 2026
10.52
10.93
10.48
10.51
9.88
150,049
Mar 4, 2026
10.10
10.77
10.07
10.66
10.02
283,015
Mar 3, 2026
10.64
10.82
10.03
10.10
9.49
492,784
Mar 2, 2026
11.00
11.05
10.60
10.76
10.11
394,460
Feb 27, 2026
11.34
11.48
11.06
11.44
10.75
176,942
Feb 26, 2026
11.31
11.51
11.31
11.44
10.75
39,288
Feb 25, 2026
11.66
11.66
11.26
11.40
10.71
40,789
Feb 24, 2026
11.48
11.53
11.20
11.43
10.74
64,724
Feb 20, 2026
11.37
11.48
11.22
11.31
10.63
54,397
Feb 19, 2026
11.56
11.72
11.37
11.37
10.68
134,802
Feb 18, 2026
11.31
11.72
11.31
11.72
11.01
66,344
Feb 17, 2026
11.35
11.56
11.30
11.49
10.80
43,401
Feb 16, 2026
11.25
11.45
11.25
11.37
10.68
31,826
Feb 13, 2026
11.50
11.53
11.22
11.23
10.55
76,652
Feb 12, 2026
11.45
11.50
11.22
11.35
10.66
96,525
Feb 11, 2026
11.45
11.52
11.31
11.44
10.75
64,315
Feb 10, 2026
11.40
11.52
11.31
11.43
10.74
63,984
Feb 9, 2026
11.49
11.58
11.30
11.40
10.71
74,125
Feb 6, 2026
11.43
11.43
11.12
11.41
10.72
190,585
Feb 5, 2026
11.36
11.59
11.34
11.44
10.75
112,914
Feb 4, 2026
11.30
11.44
11.20
11.41
10.72
86,488
Feb 3, 2026
11.35
11.46
11.16
11.28
10.60
117,524
Feb 2, 2026
11.33
11.37
11.21
11.21
10.53
81,531
Jan 30, 2026
11.67
11.67
11.33
11.33
10.65
263,721
Jan 29, 2026
11.38
12.00
11.35
11.51
10.81
214,306
Jan 28, 2026
11.50
11.50
11.27
11.38
10.69
97,743
Jan 27, 2026
11.54
11.58
11.40
11.44
10.75
227,163
Jan 26, 2026
11.50
11.63
11.35
11.54
10.84
134,346
Jan 23, 2026
11.20
11.38
11.15
11.38
10.69
196,760
Jan 22, 2026
11.08
11.30
11.02
11.27
10.59
80,239
Jan 21, 2026
10.94
11.02
10.80
11.02
10.35
95,469
Jan 20, 2026
11.18
11.18
10.87
10.87
10.21
79,703
Jan 19, 2026
11.10
11.19
11.06
11.18
10.50
71,668
Jan 16, 2026
11.11
11.20
11.10
11.19
10.51
155,778
Jan 15, 2026
10.92
11.10
10.91
11.09
10.42
160,031
Jan 14, 2026
10.96
11.00
10.86
10.92
10.26
101,512
Jan 13, 2026
10.91
10.99
10.80
10.81
10.16
249,579
Jan 12, 2026
10.79
11.00
10.79
10.91
10.25
131,227
Jan 9, 2026
10.88
11.10
10.77
10.79
10.14
178,325
Jan 8, 2026
10.80
10.92
10.80
10.85
10.19
109,576
Jan 7, 2026
10.70
10.91
10.61
10.84
10.19
141,733
Jan 5, 2026
10.78
10.85
10.67
10.77
10.12
130,500
Jan 2, 2026
10.74
10.94
10.74
10.90
10.24
54,291
Dec 31, 2025
10.78
10.80
10.70
10.74
10.09
14,364
Dec 30, 2025
10.70
10.80
10.70
10.73
10.08
64,408
Dec 29, 2025
10.70
10.88
10.65
10.78
10.13
79,321
Dec 23, 2025
10.96
10.96
10.69
10.70
10.05
78,303
Dec 22, 2025
10.86
11.01
10.67
10.86
10.20
129,844
Dec 19, 2025
10.52
10.86
10.51
10.86
10.20
390,380
Dec 18, 2025
10.32
10.55
10.30
10.54
9.90
152,504
Dec 17, 2025
10.18
10.35
10.18
10.32
9.70
98,022
Dec 16, 2025
10.35
10.40
10.23
10.24
9.62
100,049
Dec 15, 2025
10.39
10.41
10.31
10.39
9.76
52,512
Dec 12, 2025
10.30
10.42
10.30
10.39
9.76
61,719
Dec 11, 2025
10.18
10.36
10.18
10.36
9.73
86,429
Dec 10, 2025
10.10
10.30
10.08
10.25
9.63
55,879
Dec 9, 2025
10.13
10.16
10.03
10.16
9.55
119,978
Dec 8, 2025
10.18
10.20
10.04
10.13
9.52
109,931
Dec 5, 2025
10.10
10.22
10.08
10.11
9.50
67,148
Dec 4, 2025
10.10
10.19
10.05
10.05
9.44
147,551
Dec 3, 2025
10.14
10.20
10.06
10.06
9.45
39,720
Dec 2, 2025
10.15
10.29
10.14
10.14
9.53
151,781
Dec 1, 2025
10.13
10.30
10.13
10.21
9.59
81,398
Nov 28, 2025
10.20
10.21
10.12
10.15
9.54
21,279
Nov 27, 2025
10.25
10.25
10.15
10.20
9.58
19,982
Nov 26, 2025
10.17
10.25
10.15
10.15
9.54
90,154
Nov 25, 2025
10.20
10.24
10.15
10.21
9.59
77,374
Nov 24, 2025
10.24
10.29
10.13
10.20
9.58
214,567
Nov 21, 2025
9.98
10.24
9.95
10.23
9.61
107,430
Nov 20, 2025
10.06
10.07
9.98
9.98
9.38
119,522
Nov 19, 2025
9.99
10.03
9.89
10.00
9.40
212,852
Nov 18, 2025
10.00
10.11
9.95
9.98
9.38
136,346
Nov 17, 2025
10.20
10.24
10.06
10.06
9.45
83,443
Nov 14, 2025
10.20
10.30
10.08
10.24
9.62
180,067
Nov 13, 2025
10.00
10.31
9.94
10.23
9.61
240,544
Nov 12, 2025
9.85
9.99
9.82
9.95
9.35
375,037
Nov 11, 2025
9.96
9.96
9.77
9.80
9.20
279,925
Nov 10, 2025
9.99
9.99
9.90
9.95
9.35
61,572
Nov 7, 2025
9.99
9.99
9.86
9.86
9.27
57,758
Nov 6, 2025
10.02
10.09
9.86
9.86
9.27
166,629
Nov 5, 2025
10.08
10.08
9.98
10.00
9.40
85,457
Nov 4, 2025
10.22
10.22
9.97
10.00
9.40
231,424
Nov 3, 2025
10.02
10.23
10.02
10.21
9.59
71,932
Oct 31, 2025
10.07
10.15
10.02
10.02
9.41
183,257
Oct 30, 2025
10.12
10.14
10.03
10.07
9.46
101,869
