OTC Markets OTCPK - Delayed Quote
USD
Hellenic Telecommunications Organization S.A. (HLTOY)
10.58
-0.08
(-0.75%)
At close: November 2 at 3:28:18 PM EST
Currency in USD
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
Nov 2, 2026
10.58
10.58
10.58
10.58
10.58
120
Oct 30, 2026
10.52
10.68
10.40
10.53
10.53
19,500
Oct 29, 2026
10.61
10.61
10.23
10.36
10.36
4,300
Oct 28, 2026
10.67
10.70
10.52
10.52
10.52
11,700
Oct 27, 2026
10.69
10.75
10.53
10.61
10.61
9,500
Oct 26, 2026
10.73
10.77
10.69
10.70
10.70
5,800
Oct 23, 2026
10.88
10.88
10.70
10.70
10.70
6,400
Oct 22, 2026
10.90
10.90
10.70
10.70
10.70
3,400
Oct 21, 2026
10.89
11.05
10.74
10.77
10.77
5,100
Oct 20, 2026
10.81
10.93
10.76
10.85
10.85
7,800
Oct 19, 2026
10.79
10.83
10.73
10.83
10.83
5,600
Oct 16, 2026
10.79
10.98
10.69
10.69
10.69
10,800
Oct 15, 2026
10.96
10.96
10.66
10.69
10.69
11,400
Oct 14, 2026
10.73
10.73
10.60
10.60
10.60
2,100
Oct 13, 2026
10.69
10.71
10.59
10.66
10.66
8,100
Oct 12, 2026
10.70
10.84
10.70
10.82
10.82
7,500
Oct 9, 2026
10.87
10.94
10.51
10.51
10.51
2,100
Oct 8, 2026
10.85
11.01
10.74
10.79
10.79
4,100
Oct 7, 2026
10.87
10.91
10.77
10.82
10.82
2,300
Oct 6, 2026
10.76
10.92
10.76
10.92
10.92
4,000
Oct 5, 2026
10.80
10.92
10.64
10.64
10.64
3,500
Oct 2, 2026
10.41
10.80
10.41
10.79
10.79
3,900
Oct 1, 2026
10.93
10.93
10.58
10.59
10.59
3,400
Sep 30, 2026
10.92
11.17
10.84
10.98
10.98
3,000
Sep 29, 2026
10.70
10.90
10.66
10.90
10.90
1,700
Sep 28, 2026
11.34
11.38
11.11
11.14
11.14
14,400
Sep 25, 2026
11.35
11.39
11.20
11.30
11.30
5,200
Sep 24, 2026
10.96
10.98
10.82
10.96
10.96
5,400
Sep 23, 2026
11.02
11.29
11.02
11.05
11.05
5,100
Sep 22, 2026
11.29
11.29
11.22
11.22
11.22
2,000
Sep 21, 2026
11.25
11.31
11.12
11.23
11.23
3,100
Sep 18, 2026
11.10
11.10
11.00
11.04
11.04
11,000
Sep 17, 2026
11.42
11.64
11.40
11.44
11.44
1,700
Sep 16, 2026
11.47
11.47
11.46
11.46
11.46
400
Sep 15, 2026
11.50
11.50
11.48
11.48
11.48
1,000
Sep 14, 2026
11.36
11.65
11.26
11.54
11.54
1,800
Sep 11, 2026
11.41
11.52
11.41
11.52
11.52
300
Sep 10, 2026
11.53
11.65
11.47
11.51
11.51
1,800
Sep 9, 2026
11.58
11.62
11.58
11.62
11.62
1,400
Sep 8, 2026
11.63
11.65
11.63
11.65
11.65
400
Sep 4, 2026
11.53
11.54
11.49
11.49
11.49
1,800
Sep 3, 2026
11.51
11.65
11.51
11.65
11.65
3,100
Sep 2, 2026
11.47
11.47
11.29
11.29
11.29
5,400
Sep 1, 2026
11.49
11.52
11.39
11.52
11.52
1,400
Aug 31, 2026
11.44
11.65
11.36
11.65
11.65
9,000
Aug 28, 2026
11.56
11.56
11.44
11.44
11.44
1,600
Aug 27, 2026
11.47
11.54
11.47
11.51
11.51
2,000
Aug 26, 2026
11.57
11.65
11.56
11.65
11.65
1,300
Aug 25, 2026
11.45
11.55
11.45
11.55
11.55
500
Aug 24, 2026
11.70
11.72
11.45
11.65
11.65
6,500
Aug 21, 2026
11.57
11.88
11.57
11.68
11.68
1,300
Aug 20, 2026
11.55
11.90
11.55
11.66
11.66
41,400
Aug 19, 2026
11.35
11.87
11.35
11.47
11.47
3,900
Aug 18, 2026
11.39
11.59
11.39
11.43
11.43
2,400
Aug 17, 2026
11.36
11.57
11.36
11.52
11.52
1,300
Aug 14, 2026
11.55
11.70
11.49
11.49
11.49
7,100
Aug 13, 2026
11.42
11.42
11.39
11.42
11.42
1,100
Aug 12, 2026
11.42
11.56
11.42
11.56
11.56
1,100
Aug 11, 2026
11.45
11.66
11.45
11.66
11.66
1,000
Aug 10, 2026
11.20
11.49
11.20
11.26
11.26
1,400
Aug 7, 2026
11.61
11.79
11.13
11.41
11.41
4,000
Aug 6, 2026
11.35
11.36
11.19
11.35
11.35
4,800
Aug 5, 2026
11.80
11.80
11.47
11.50
11.50
5,300
Aug 4, 2026
11.72
11.72
11.72
11.72
11.72
-
Aug 3, 2026
11.36
11.72
11.36
11.72
11.72
9,800
Jul 31, 2026
11.57
11.57
11.42
11.48
11.48
1,600
Jul 30, 2026
11.48
11.66
11.45
11.65
11.65
3,100
Jul 29, 2026
11.25
11.49
11.21
11.49
11.49
5,900
Jul 28, 2026
11.49
11.50
11.38
11.38
11.38
1,800
Jul 27, 2026
11.30
11.38
11.30
11.38
11.38
700
Jul 24, 2026
11.38
11.49
11.36
11.37
11.37
3,000
Jul 23, 2026
11.21
11.21
10.93
11.15
11.15
2,300
Jul 22, 2026
11.37
11.37
11.22
11.22
11.22
9,300
Jul 21, 2026
11.16
11.22
11.16
11.22
11.22
1,400
Jul 20, 2026
11.15
11.15
11.08
11.15
11.15
2,500
Jul 17, 2026
11.74
11.74
11.24
11.32
11.32
6,000
Jul 16, 2026
11.20
11.41
11.19
11.19
11.19
5,100
Jul 15, 2026
11.33
11.46
11.33
11.43
11.43
3,600
Jul 14, 2026
11.30
11.38
11.26
11.26
11.26
17,800
Jul 13, 2026
11.25
11.25
11.16
11.16
11.16
800
Jul 10, 2026
11.18
11.26
11.12
11.26
11.26
7,100
Jul 9, 2026
11.12
11.12
10.98
10.98
10.98
5,200
Jul 8, 2026
11.27
11.27
10.88
11.07
11.07
2,000
Jul 7, 2026
11.10
11.31
11.07
11.08
11.08
6,300
Jul 6, 2026
11.10
11.25
11.10
11.14
11.14
12,100
Jul 2, 2026
0.507
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
10.95
11.13
10.62
10.62
10.62
8,300
Jul 1, 2026
11.00
11.31
11.00
11.31
10.80
13,300
Jun 30, 2026
11.25
11.32
11.10
11.11
10.61
8,800
Jun 29, 2026
11.27
11.31
11.11
11.22
10.72
10,300
Jun 26, 2026
11.15
11.20
11.02
11.11
10.61
4,900
Jun 25, 2026
11.09
11.13
10.95
11.05
10.55
28,600
Jun 24, 2026
10.81
11.01
10.81
11.00
10.51
12,000
Jun 23, 2026
10.63
10.92
10.63
10.92
10.43
9,400
Jun 22, 2026
11.00
11.00
10.84
10.85
10.36
26,000
Jun 18, 2026
11.00
11.18
11.00
11.06
10.56
9,000
Jun 17, 2026
11.19
11.37
10.91
10.91
10.42
7,600
Jun 16, 2026
11.66
11.66
11.18
11.42
10.91
23,600
Jun 15, 2026
11.25
11.49
11.06
11.49
10.97
29,200
Jun 12, 2026
11.38
11.38
11.08
11.21
10.71
4,700
Jun 11, 2026
10.95
11.15
10.95
11.15
10.65
12,600
Jun 10, 2026
10.81
10.89
10.71
10.77
10.29
4,300
Jun 9, 2026
10.68
10.68
10.46
10.46
9.99
18,200
Jun 8, 2026
10.52
10.72
10.51
10.55
10.08
16,500
Jun 5, 2026
10.55
10.63
10.50
10.60
10.12
3,300
Jun 4, 2026
10.68
10.68
10.65
10.67
10.19
41,300
Jun 3, 2026
10.59
10.71
10.54
10.62
10.14
15,300
Jun 2, 2026
10.63
10.76
10.57
10.66
10.18
30,900
Jun 1, 2026
10.65
10.92
10.62
10.75
10.27
13,700
May 29, 2026
10.85
10.85
10.60
10.64
10.16
21,900
May 28, 2026
10.43
10.91
10.43
10.91
10.42
84,800
May 27, 2026
10.95
10.95
10.68
10.85
10.36
29,100
May 26, 2026
10.93
10.93
10.68
10.87
10.38
23,600
May 22, 2026
10.88
11.01
10.82
11.01
10.52
6,400
May 21, 2026
10.86
10.97
10.73
10.87
10.38
14,000
May 20, 2026
10.88
11.00
10.75
10.99
10.50
30,300
May 19, 2026
11.02
11.02
10.89
10.92
10.43
30,500
May 18, 2026
10.82
11.07
10.82
11.03
10.54
25,800
May 15, 2026
10.87
10.96
10.86
10.93
10.44
7,000
May 14, 2026
10.76
10.85
10.67
10.85
10.36
8,600
May 13, 2026
10.72
10.91
10.66
10.90
10.41
18,500
May 12, 2026
10.67
10.86
10.62
10.80
10.32
7,700
May 11, 2026
10.73
10.86
10.73
10.81
10.33
13,100
May 8, 2026
10.81
10.81
10.65
10.81
10.33
3,700
May 7, 2026
10.86
10.94
10.74
10.82
10.33
14,300
May 6, 2026
10.88
11.01
10.88
10.94
10.45
5,300
May 5, 2026
10.73
10.85
10.73
10.80
10.32
11,600
May 4, 2026
10.70
10.79
10.56
10.62
10.14
25,600
May 1, 2026
10.64
10.80
10.64
10.70
10.22
4,400
Apr 30, 2026
10.65
10.80
10.60
10.69
10.21
38,100
Apr 29, 2026
10.46
10.57
10.45
10.57
10.10
4,100
Apr 28, 2026
10.64
10.80
10.64
10.80
10.32
28,700
Apr 27, 2026
10.80
10.80
10.71
10.79
10.31
10,100
Apr 24, 2026
10.79
10.79
10.63
10.71
10.23
3,300
Apr 23, 2026
10.62
10.62
10.61
10.61
10.13
500
Apr 22, 2026
10.71
10.80
10.66
10.66
10.18
2,400
Apr 21, 2026
10.61
10.71
10.61
10.71
10.23
800
Apr 20, 2026
10.50
10.50
10.50
10.50
10.03
-
Apr 17, 2026
10.51
10.67
10.50
10.50
10.03
9,000
Apr 16, 2026
10.63
10.71
10.63
10.71
10.23
400
Apr 15, 2026
10.64
10.64
10.64
10.64
10.16
400
Apr 14, 2026
10.50
10.61
10.50
10.61
10.13
1,800
Apr 13, 2026
10.36
10.42
10.16
10.32
9.86
1,100
Apr 10, 2026
10.26
10.28
10.24
10.28
9.82
500
Apr 9, 2026
10.37
10.42
10.37
10.42
9.95
900
Apr 8, 2026
10.34
10.34
10.32
10.32
9.86
600
Apr 7, 2026
10.04
10.23
10.04
10.23
9.77
1,200
Apr 6, 2026
10.10
10.37
10.06
10.37
9.91
1,100
Apr 2, 2026
9.88
10.24
9.88
10.24
9.78
1,900
Apr 1, 2026
10.04
10.04
10.04
10.04
9.59
115,200
Mar 31, 2026
9.43
9.43
9.43
9.43
9.01
600
Mar 30, 2026
9.52
9.77
9.52
9.77
9.33
800
Mar 27, 2026
9.39
9.42
9.39
9.40
8.98
3,700
Mar 26, 2026
9.46
9.52
9.46
9.52
9.09
400
Mar 25, 2026
9.40
9.50
9.30
9.50
9.07
46,100
Mar 24, 2026
9.60
9.60
9.44
9.52
9.09
5,000
Mar 23, 2026
9.59
9.61
9.59
9.61
9.18
1,300
Mar 20, 2026
9.57
9.74
9.57
9.74
9.30
800
Mar 19, 2026
9.68
9.68
9.68
9.68
9.25
300
Mar 18, 2026
9.80
9.80
9.69
9.74
9.30
500
Mar 17, 2026
9.96
10.02
9.95
10.02
9.57
2,800
Mar 16, 2026
9.94
9.94
9.93
9.94
9.49
2,000
Mar 13, 2026
9.89
10.01
9.79
9.79
9.35
2,500
Mar 12, 2026
9.95
9.95
9.83
9.83
9.39
2,900
Mar 11, 2026
10.04
10.09
9.98
10.09
9.64
1,500
Mar 10, 2026
9.79
9.82
9.70
9.70
9.27
1,200
Mar 9, 2026
9.69
9.69
9.52
9.52
9.09
4,900
Mar 6, 2026
9.51
9.63
9.45
9.56
9.13
1,300
Mar 5, 2026
9.51
9.64
9.31
9.51
9.08
2,000
Mar 4, 2026
9.50
9.56
9.50
9.56
9.13
1,000
Mar 3, 2026
9.51
9.75
9.51
9.75
9.31
1,900
Mar 2, 2026
9.71
10.23
9.71
10.15
9.69
1,900
Feb 27, 2026
10.34
10.42
10.27
10.37
9.91
11,100
Feb 26, 2026
10.34
10.40
10.34
10.40
9.93
3,600
Feb 25, 2026
10.29
10.55
10.29
10.50
10.03
10,200
Feb 24, 2026
10.01
10.27
10.01
10.27
9.81
36,800
Feb 23, 2026
9.90
9.90
9.77
9.89
9.45
3,400
Feb 20, 2026
9.93
9.93
9.93
9.93
9.48
400
Feb 19, 2026
10.15
10.15
10.02
10.05
9.60
1,300
Feb 18, 2026
10.24
10.25
10.07
10.25
9.79
1,600
Feb 17, 2026
10.09
10.15
10.08
10.15
9.69
1,000
Feb 13, 2026
10.05
10.09
10.00
10.00
9.55
3,200
Feb 12, 2026
10.00
10.00
10.00
10.00
9.55
1,200
Feb 11, 2026
9.86
9.98
9.76
9.98
9.53
5,200
Feb 10, 2026
9.75
9.89
9.62
9.73
9.29
2,400
Feb 9, 2026
9.69
9.76
9.60
9.60
9.17
1,400
Feb 6, 2026
9.50
9.66
9.30
9.66
9.23
55,200
Feb 5, 2026
9.53
9.77
9.53
9.70
9.27
18,900
Feb 4, 2026
9.60
9.79
9.60
9.79
9.35
1,500
Feb 3, 2026
9.83
9.83
9.60
9.60
9.17
1,600
Feb 2, 2026
9.66
9.66
9.63
9.63
9.20
2,000
Jan 30, 2026
9.50
9.65
9.45
9.65
9.22
17,400
Jan 29, 2026
9.66
9.66
9.42
9.58
9.15
2,900
Jan 28, 2026
9.62
9.63
9.62
9.63
9.20
700
Jan 27, 2026
9.50
9.67
9.44
9.67
9.24
4,000
Jan 26, 2026
9.80
9.87
9.80
9.87
9.43
800
Jan 23, 2026
9.62
9.64
9.60
9.60
9.17
800
Jan 22, 2026
9.67
9.71
9.67
9.70
9.27
4,200
Jan 21, 2026
9.63
9.70
9.63
9.65
9.22
2,100
Jan 20, 2026
9.59
9.60
9.46
9.46
9.04
900
Jan 16, 2026
9.82
10.02
9.75
9.75
9.31
4,000
Jan 15, 2026
9.99
9.99
9.99
9.99
9.54
-
Jan 14, 2026
9.80
9.99
9.78
9.99
9.54
700
Jan 13, 2026
9.88
9.94
9.79
9.91
9.47
3,400
Jan 12, 2026
10.02
10.02
10.02
10.02
9.57
600
Jan 9, 2026
9.99
10.16
9.99
10.16
9.70
2,800
Jan 8, 2026
9.90
9.90
9.90
9.90
9.46
100
Jan 7, 2026
9.85
9.85
9.85
9.85
9.41
-
Jan 6, 2026
9.81
9.85
9.61
9.85
9.41
3,200
Jan 5, 2026
9.87
9.87
9.83
9.86
9.42
1,600
Jan 2, 2026
10.10
10.10
9.62
10.00
9.55
1,200
Dec 31, 2025
9.82
9.82
9.81
9.81
9.37
1,500
Dec 30, 2025
9.96
10.06
9.79
9.93
9.48
2,900
Dec 29, 2025
10.00
10.00
10.00
10.00
9.55
400
Dec 26, 2025
9.91
9.91
9.91
9.91
9.47
1,100
Dec 24, 2025
9.93
9.93
9.93
9.93
9.48
-
Dec 23, 2025
9.93
9.93
9.84
9.93
9.48
25,200
Dec 22, 2025
10.12
10.12
9.76
9.76
9.32
1,700
Dec 19, 2025
9.84
9.87
9.84
9.87
9.43
500
Dec 18, 2025
9.75
9.92
9.75
9.92
9.48
1,300
Dec 17, 2025
9.80
9.83
9.80
9.83
9.39
500
Dec 16, 2025
10.00
10.07
10.00
10.07
9.62
1,800
Dec 15, 2025
10.11
10.11
9.99
10.07
9.62
5,800
Dec 12, 2025
10.16
10.21
10.15
10.15
9.69
1,800
Dec 11, 2025
10.02
10.02
10.02
10.02
9.57
200
Dec 10, 2025
10.02
10.02
10.02
10.02
9.57
500
Dec 9, 2025
10.04
10.04
10.04
10.04
9.59
600
Dec 8, 2025
10.12
10.13
10.12
10.13
9.68
400
Dec 5, 2025
10.20
10.20
10.20
10.20
9.74
-
Dec 4, 2025
10.17
10.20
10.03
10.20
9.74
1,600
Dec 3, 2025
10.06
10.17
10.06
10.17
9.71
500
Dec 2, 2025
10.10
10.12
10.10
10.12
9.67
3,200
Dec 1, 2025
10.07
10.07
9.97
9.97
9.52
8,200
Nov 28, 2025
10.08
10.08
10.08
10.08
9.63
-
Nov 26, 2025
10.17
10.17
10.03
10.08
9.63
1,900
Nov 25, 2025
9.99
9.99
9.99
9.99
9.54
3,900
Nov 24, 2025
9.93
9.93
9.93
9.93
9.48
-
Nov 21, 2025
10.03
10.03
9.87
9.93
9.48
1,000
Nov 20, 2025
9.41
10.04
9.41
10.03
9.58
2,400
Nov 19, 2025
9.64
9.71
9.64
9.71
9.27
400
Nov 18, 2025
9.72
9.72
9.72
9.72
9.28
500
Nov 17, 2025
9.51
9.87
9.51
9.72
9.28
8,800
Nov 14, 2025
9.70
9.79
9.66
9.66
9.23
8,400
Nov 13, 2025
9.66
9.66
9.52
9.52
9.09
700
Nov 12, 2025
9.80
9.89
9.80
9.88
9.44
4,500
Nov 11, 2025
9.52
9.73
9.52
9.73
9.29
1,100
Nov 10, 2025
9.56
9.56
9.56
9.56
9.13
-
Nov 7, 2025
9.43
9.56
9.43
9.56
9.13
2,600
Nov 6, 2025
9.46
9.46
9.46
9.46
9.04
900
Nov 5, 2025
9.50
9.59
9.44
9.48
9.06
3,600
Nov 4, 2025
9.57
9.58
9.57
9.58
9.15
900
Nov 3, 2025
9.50
9.73
9.41
9.41
8.99
700
