Athens - Delayed Quote
EUR
Euronext Athens Holding S.A. (EXAE.AT)
11.00
0.00
(0.00%)
At close: October 30 at 5:11:33 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
10.80
11.14
10.60
11.00
11.00
24,413
Oct 29, 2026
11.18
11.18
10.94
11.00
11.00
4,507
Oct 27, 2026
11.30
11.76
10.90
11.00
11.00
35,761
Oct 26, 2026
11.10
12.00
11.10
11.48
11.48
33,006
Oct 23, 2026
10.52
11.34
10.42
11.12
11.12
14,894
Oct 22, 2026
11.00
11.32
10.66
10.70
10.70
19,436
Oct 21, 2026
10.44
11.20
10.38
11.20
11.20
31,902
Oct 20, 2026
10.34
10.50
10.24
10.36
10.36
4,029
Oct 19, 2026
10.12
10.36
10.00
10.36
10.36
8,956
Oct 16, 2026
10.42
10.42
10.12
10.12
10.12
15,297
Oct 15, 2026
10.44
10.44
10.10
10.38
10.38
6,896
Oct 14, 2026
10.32
10.48
10.32
10.48
10.48
2,584
Oct 13, 2026
10.60
10.70
10.30
10.40
10.40
19,184
Oct 12, 2026
10.34
10.92
10.30
10.60
10.60
43,654
Oct 9, 2026
10.50
10.50
10.26
10.36
10.36
7,953
Oct 8, 2026
9.87
10.50
9.87
10.50
10.50
37,248
Oct 7, 2026
10.28
10.70
10.10
10.10
10.10
8,166
Oct 6, 2026
10.08
10.66
10.08
10.50
10.50
31,381
Oct 5, 2026
10.20
10.68
9.85
10.26
10.26
47,384
Oct 2, 2026
10.70
10.88
10.22
10.22
10.22
26,161
Oct 1, 2026
11.20
11.20
10.70
10.70
10.70
23,714
Sep 30, 2026
10.84
11.24
10.52
11.20
11.20
76,335
Sep 29, 2026
11.30
11.48
10.84
10.90
10.90
32,572
Sep 28, 2026
11.38
11.84
11.04
11.30
11.30
99,909
Sep 25, 2026
9.89
10.98
9.81
10.64
10.64
50,848
Sep 24, 2026
9.68
9.82
9.32
9.82
9.82
31,017
Sep 23, 2026
9.05
9.83
9.05
9.61
9.61
6,723
Sep 22, 2026
9.68
9.84
9.47
9.80
9.80
13,399
Sep 21, 2026
9.42
9.46
8.94
9.42
9.42
49,439
Sep 18, 2026
8.47
9.42
8.43
9.42
9.42
248,955
Sep 17, 2026
8.50
8.70
8.43
8.43
8.43
12,847
Sep 16, 2026
8.20
8.51
8.20
8.47
8.47
19,465
Sep 15, 2026
8.20
8.29
8.04
8.18
8.18
13,203
Sep 14, 2026
8.17
8.35
8.04
8.20
8.20
14,291
Sep 11, 2026
8.19
8.29
7.99
7.99
7.99
19,102
Sep 10, 2026
8.15
8.20
8.08
8.08
8.08
11,990
Sep 9, 2026
8.12
8.20
8.07
8.09
8.09
13,901
Sep 8, 2026
8.12
8.20
8.00
8.07
8.07
14,775
Sep 7, 2026
8.03
8.26
8.00
8.06
8.06
6,297
Sep 4, 2026
7.99
8.03
7.98
8.00
8.00
4,787
Sep 3, 2026
8.09
8.09
7.98
7.99
7.99
6,810
Sep 2, 2026
8.40
8.40
7.98
8.00
8.00
11,426
Sep 1, 2026
8.28
8.28
8.05
8.05
8.05
10,787
Aug 31, 2026
8.00
8.38
7.98
8.38
8.38
23,351
Aug 28, 2026
8.04
8.04
7.92
7.98
7.98
14,615
Aug 27, 2026
8.02
8.04
7.97
8.00
8.00
6,187
Aug 26, 2026
7.98
8.04
7.97
7.98
7.98
817
Aug 25, 2026
7.97
8.03
7.91
7.96
7.96
2,397
Aug 24, 2026
7.91
8.04
7.91
7.97
7.97
2,588
Aug 21, 2026
7.88
7.98
7.88
7.91
7.91
2,608
Aug 20, 2026
7.95
7.96
7.88
7.89
7.89
1,289
Aug 19, 2026
7.86
8.03
7.86
7.95
7.95
671
Aug 18, 2026
7.86
8.04
7.86
7.95
7.95
3,171
Aug 17, 2026
7.85
8.00
7.85
7.89
7.89
1,643
Aug 14, 2026
7.85
7.95
7.85
7.85
7.85
9,303
Aug 13, 2026
7.85
7.90
7.85
7.85
7.85
1,592
Aug 12, 2026
7.85
7.87
7.72
7.85
7.85
6,370
Aug 11, 2026
7.85
7.92
7.71
7.85
7.85
1,820
Aug 10, 2026
8.05
8.05
7.87
7.94
7.94
3,306
Aug 7, 2026
8.03
8.10
7.95
8.10
8.10
17,598
Aug 6, 2026
7.90
8.10
7.90
8.03
8.03
16,316
Aug 5, 2026
7.90
8.06
7.74
7.90
7.90
6,724
Aug 4, 2026
7.76
7.90
7.70
7.90
7.90
78,356
Aug 3, 2026
7.74
7.90
7.66
7.84
7.84
82,310
Jul 31, 2026
7.52
7.69
7.52
7.66
7.66
21,705
Jul 30, 2026
7.40
7.54
7.40
7.52
7.52
10,842
Jul 29, 2026
7.44
7.50
7.36
7.36
7.36
7,957
Jul 28, 2026
7.35
7.58
7.30
7.30
7.30
10,489
Jul 27, 2026
7.40
7.41
7.22
7.22
7.22
23,749
Jul 24, 2026
7.36
7.54
7.36
7.40
7.40
4,041
Jul 23, 2026
7.50
7.50
7.35
7.36
7.36
7,420
Jul 22, 2026
7.35
7.44
7.35
7.37
7.37
2,613
Jul 21, 2026
7.35
7.59
7.35
7.59
7.59
3,405
Jul 20, 2026
7.30
7.51
7.30
7.35
7.35
3,155
Jul 17, 2026
7.42
7.50
7.39
7.42
7.42
4,103
Jul 16, 2026
7.49
7.58
7.35
7.42
7.42
3,406
Jul 15, 2026
7.36
7.50
7.36
7.49
7.49
10,211
Jul 14, 2026
7.50
7.50
7.36
7.38
7.38
5,540
Jul 13, 2026
7.40
7.50
7.34
7.35
7.35
6,235
Jul 10, 2026
7.31
7.51
7.31
7.40
7.40
6,325
Jul 9, 2026
7.44
7.53
7.31
7.31
7.31
8,216
Jul 8, 2026
7.35
7.47
7.35
7.44
7.44
10,249
Jul 7, 2026
7.58
7.58
7.40
7.40
7.40
4,018
Jul 6, 2026
7.21
7.41
7.21
7.40
7.40
7,497
Jul 3, 2026
7.40
7.40
7.25
7.34
7.34
36,968
Jul 2, 2026
7.50
7.56
7.34
7.40
7.40
25,725
Jul 1, 2026
7.32
7.55
7.32
7.53
7.53
3,929
Jun 30, 2026
7.50
7.58
7.50
7.58
7.58
11,135
Jun 29, 2026
7.50
7.58
7.50
7.58
7.58
6,410
Jun 26, 2026
7.50
7.58
7.49
7.54
7.54
16,666
Jun 25, 2026
7.55
7.55
7.50
7.51
7.51
3,233
Jun 24, 2026
7.57
7.60
7.50
7.53
7.53
8,250
Jun 23, 2026
0.11475
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
7.52
7.58
7.48
7.52
7.52
20,989
Jun 22, 2026
7.60
7.60
7.50
7.54
7.43
1,949
Jun 19, 2026
7.50
7.59
7.50
7.59
7.47
11,391
Jun 18, 2026
7.50
7.57
7.50
7.56
7.44
13,991
Jun 17, 2026
7.50
7.52
7.47
7.51
7.40
13,010
Jun 16, 2026
7.50
7.59
7.30
7.44
7.33
26,456
Jun 15, 2026
7.47
7.51
7.45
7.50
7.39
3,317
Jun 12, 2026
7.40
7.59
7.38
7.50
7.39
8,976
Jun 11, 2026
7.41
7.58
7.41
7.49
7.38
1,704
Jun 10, 2026
7.46
7.58
7.40
7.58
7.46
8,161
Jun 9, 2026
7.27
7.55
7.27
7.55
7.44
7,845
Jun 8, 2026
7.47
7.53
7.17
7.39
7.28
7,268
Jun 5, 2026
7.41
7.56
7.40
7.47
7.36
9,412
Jun 4, 2026
7.40
7.50
7.40
7.50
7.39
9,304
Jun 3, 2026
7.30
7.40
7.18
7.40
7.29
24,498
Jun 2, 2026
7.30
7.41
7.29
7.36
7.25
12,526
May 29, 2026
7.28
7.49
7.28
7.38
7.27
20,156
May 28, 2026
7.38
7.48
7.37
7.40
7.29
16,351
May 27, 2026
7.30
7.40
7.13
7.38
7.27
26,822
May 26, 2026
7.23
7.34
7.16
7.30
7.19
10,419
May 25, 2026
7.37
7.37
7.05
7.25
7.14
17,642
May 22, 2026
7.18
7.35
7.18
7.30
7.19
12,436
May 21, 2026
7.00
7.34
7.00
7.21
7.10
9,996
May 20, 2026
7.05
7.34
7.01
7.29
7.18
44,790
May 19, 2026
7.00
7.05
6.95
6.95
6.84
34,855
May 18, 2026
6.95
7.10
6.95
7.10
6.99
22,399
May 15, 2026
7.05
7.05
6.95
7.00
6.89
6,875
May 14, 2026
6.95
7.05
6.95
7.05
6.94
8,605
May 13, 2026
7.00
7.00
6.95
7.00
6.89
7,389
May 12, 2026
6.95
7.00
6.95
6.98
6.87
5,220
May 11, 2026
6.95
7.01
6.88
6.99
6.88
12,628
May 8, 2026
6.97
7.00
6.90
6.95
6.84
9,844
May 7, 2026
6.87
7.04
6.83
7.04
6.93
15,219
May 6, 2026
7.10
7.10
6.90
6.91
6.80
21,910
May 5, 2026
7.20
7.20
7.02
7.05
6.94
5,191
May 4, 2026
6.91
7.09
6.91
7.08
6.97
5,446
Apr 30, 2026
7.01
7.09
6.94
7.05
6.94
4,706
Apr 29, 2026
7.17
7.18
7.01
7.10
6.99
3,054
Apr 28, 2026
7.06
7.21
7.06
7.10
6.99
8,493
Apr 27, 2026
7.19
7.20
7.03
7.19
7.08
8,043
Apr 24, 2026
7.20
7.21
7.02
7.20
7.09
3,271
Apr 23, 2026
7.00
7.25
7.00
7.08
6.97
6,465
Apr 22, 2026
7.34
7.34
7.12
7.12
7.01
2,288
Apr 21, 2026
7.30
7.32
7.12
7.13
7.02
4,652
Apr 20, 2026
7.14
7.30
7.14
7.25
7.14
6,447
Apr 17, 2026
7.10
7.43
7.10
7.30
7.19
61,939
Apr 16, 2026
7.01
7.10
7.00
7.06
6.95
5,254
Apr 15, 2026
7.00
7.06
6.97
7.05
6.94
122,603
Apr 14, 2026
7.00
7.12
6.98
7.00
6.89
55,469
Apr 9, 2026
7.05
7.05
7.00
7.00
6.89
61,235
Apr 8, 2026
7.00
7.10
6.98
7.05
6.94
66,150
Apr 7, 2026
7.00
7.08
6.96
7.00
6.89
100,219
Apr 2, 2026
7.00
7.00
7.00
7.00
6.89
75,260
Apr 1, 2026
7.04
7.05
7.00
7.00
6.89
51,069
Mar 31, 2026
7.00
7.03
6.96
7.00
6.89
57,819
Mar 30, 2026
7.00
7.00
6.90
6.96
6.85
26,104
Mar 27, 2026
7.00
7.04
6.94
7.00
6.89
24,129
Mar 26, 2026
7.01
7.08
7.00
7.04
6.93
47,081
Mar 24, 2026
7.00
7.02
6.95
7.00
6.89
73,606
Mar 23, 2026
7.00
7.10
6.90
7.00
6.89
44,129
Mar 20, 2026
7.09
7.09
7.00
7.00
6.89
53,673
Mar 19, 2026
7.00
7.02
6.95
7.00
6.89
60,357
Mar 18, 2026
7.05
7.08
7.00
7.00
6.89
41,222
Mar 17, 2026
7.04
7.14
7.00
7.05
6.94
45,493
Mar 16, 2026
7.15
7.18
7.05
7.05
6.94
21,415
Mar 13, 2026
7.12
7.20
7.01
7.18
7.07
21,891
Mar 12, 2026
7.06
7.26
7.01
7.13
7.02
67,250
Mar 11, 2026
6.90
7.05
6.90
7.05
6.94
169,439
Mar 10, 2026
7.04
7.10
6.91
6.92
6.81
47,831
Mar 9, 2026
6.80
7.03
6.80
7.03
6.92
52,461
Mar 6, 2026
6.92
7.02
6.91
7.00
6.89
63,822
Mar 5, 2026
7.00
7.05
6.83
6.99
6.88
137,236
Mar 4, 2026
6.80
6.99
6.80
6.99
6.88
127,460
Mar 3, 2026
6.80
6.95
6.77
6.85
6.75
86,648
Mar 2, 2026
6.69
6.95
6.65
6.95
6.84
231,526
Feb 27, 2026
6.73
6.90
6.70
6.85
6.75
148,171
Feb 26, 2026
6.55
6.75
6.54
6.70
6.60
96,856
Feb 25, 2026
6.45
6.55
6.44
6.54
6.44
78,610
Feb 24, 2026
6.37
6.48
6.35
6.48
6.38
39,300
Feb 20, 2026
6.30
6.40
6.23
6.36
6.26
108,497
Feb 19, 2026
6.25
6.36
6.19
6.35
6.25
306,358
Feb 18, 2026
6.15
6.25
6.15
6.22
6.13
84,779
Feb 17, 2026
6.14
6.14
6.08
6.11
6.02
29,849
Feb 16, 2026
6.14
6.18
6.02
6.14
6.05
31,447
Feb 13, 2026
6.05
6.14
6.02
6.13
6.04
45,153
Feb 12, 2026
5.98
6.12
5.94
6.08
5.99
78,058
Feb 11, 2026
5.94
5.99
5.83
5.96
5.87
50,401
Feb 10, 2026
5.89
5.98
5.88
5.94
5.85
25,688
Feb 9, 2026
5.86
5.95
5.76
5.86
5.77
60,555
Feb 6, 2026
5.85
5.87
5.72
5.79
5.70
31,218
Feb 5, 2026
5.88
5.90
5.84
5.84
5.75
22,428
Feb 4, 2026
5.81
5.91
5.81
5.88
5.79
18,466
Feb 3, 2026
5.87
5.90
5.82
5.88
5.79
15,153
Feb 2, 2026
5.93
5.93
5.84
5.87
5.78
16,910
Jan 30, 2026
5.90
5.93
5.84
5.87
5.78
11,194
Jan 29, 2026
5.92
5.93
5.86
5.93
5.84
34,032
Jan 28, 2026
5.86
5.94
5.86
5.92
5.83
17,141
Jan 27, 2026
5.95
5.96
5.88
5.90
5.81
77,286
Jan 26, 2026
5.92
6.00
5.86
5.95
5.86
40,415
Jan 23, 2026
6.03
6.03
5.92
5.92
5.83
43,123
Jan 22, 2026
6.09
6.10
6.03
6.03
5.94
52,981
Jan 21, 2026
6.04
6.09
6.00
6.05
5.96
21,309
Jan 20, 2026
6.10
6.12
6.02
6.04
5.95
80,859
Jan 19, 2026
6.02
6.12
6.00
6.10
6.01
27,607
Jan 16, 2026
6.10
6.11
6.01
6.05
5.96
46,655
Jan 15, 2026
6.14
6.16
6.02
6.06
5.97
44,971
Jan 14, 2026
6.11
6.12
6.08
6.08
5.99
10,765
Jan 13, 2026
6.12
6.15
6.06
6.08
5.99
25,059
Jan 12, 2026
6.09
6.12
6.06
6.06
5.97
26,343
Jan 9, 2026
6.12
6.13
6.01
6.03
5.94
53,479
Jan 8, 2026
6.21
6.22
6.06
6.12
6.03
37,604
Jan 7, 2026
6.29
6.29
6.19
6.21
6.12
15,566
Jan 5, 2026
6.22
6.31
6.16
6.18
6.09
74,831
Jan 2, 2026
6.34
6.36
6.28
6.31
6.21
45,530
Dec 31, 2025
6.31
6.34
6.30
6.32
6.22
30,129
Dec 30, 2025
6.26
6.32
6.26
6.31
6.21
34,540
Dec 29, 2025
6.25
6.31
6.23
6.31
6.21
18,432
Dec 23, 2025
6.29
6.31
6.21
6.29
6.19
78,021
Dec 22, 2025
6.23
6.28
6.20
6.26
6.16
41,435
Dec 19, 2025
6.24
6.25
6.11
6.14
6.05
98,250
Dec 18, 2025
6.09
6.25
6.09
6.19
6.10
35,152
Dec 17, 2025
6.25
6.25
6.14
6.16
6.07
20,005
Dec 16, 2025
6.14
6.20
6.10
6.11
6.02
56,365
Dec 15, 2025
6.20
6.23
6.15
6.15
6.06
24,399
Dec 12, 2025
6.22
6.24
6.17
6.22
6.13
22,992
Dec 11, 2025
6.24
6.26
6.21
6.22
6.13
14,497
Dec 10, 2025
6.38
6.38
6.24
6.24
6.15
61,479
Dec 9, 2025
6.30
6.42
6.30
6.38
6.28
229,486
Dec 8, 2025
6.31
6.33
6.26
6.30
6.20
322,883
Dec 5, 2025
6.23
6.32
6.23
6.30
6.20
80,225
Dec 4, 2025
6.32
6.32
6.23
6.27
6.17
73,294
Dec 3, 2025
6.37
6.37
6.28
6.32
6.22
124,775
Dec 2, 2025
6.32
6.35
6.29
6.35
6.25
329,473
Dec 1, 2025
6.30
6.32
6.25
6.30
6.20
160,186
Nov 28, 2025
6.20
6.29
6.18
6.29
6.19
155,072
Nov 27, 2025
6.20
6.26
6.16
6.19
6.10
62,994
Nov 26, 2025
6.02
6.28
6.02
6.28
6.18
220,251
Nov 25, 2025
6.20
6.20
5.96
6.08
5.99
303,617
Nov 24, 2025
6.00
6.27
5.97
6.27
6.17
355,372
Nov 21, 2025
5.97
5.99
5.95
5.96
5.87
68,751
Nov 20, 2025
5.97
6.02
5.95
5.99
5.90
229,100
Nov 19, 2025
5.95
6.00
5.92
5.97
5.88
86,669
Nov 18, 2025
5.99
5.99
5.92
5.94
5.85
88,546
Nov 17, 2025
5.98
6.02
5.90
5.96
5.87
324,699
Nov 14, 2025
6.14
6.15
5.98
6.02
5.93
877,632
Nov 13, 2025
6.25
6.40
6.25
6.27
6.17
1,258,984
Nov 12, 2025
6.35
6.40
6.24
6.34
6.24
1,319,708
Nov 11, 2025
6.21
6.36
6.20
6.35
6.25
885,803
Nov 10, 2025
6.30
6.30
6.22
6.28
6.18
1,974,342
Nov 7, 2025
6.20
6.30
6.18
6.30
6.20
621,457
Nov 6, 2025
6.16
6.19
6.13
6.18
6.09
394,758
Nov 5, 2025
6.18
6.25
6.18
6.19
6.10
220,118
Nov 4, 2025
6.19
6.25
6.19
6.25
6.15
132,893
Nov 3, 2025
6.17
6.29
6.17
6.29
6.19
245,506
Oct 31, 2025
6.18
6.26
6.18
6.24
6.15
146,704
Oct 30, 2025
6.21
6.27
6.18
6.24
6.15
319,265
