athexgroup.gr
stock-select
- Banks
- Telecommunications
- Basic Resources
- Retail
- Personal Care
- Drug & Grocery Stores
- Financial Services
- Utilities
- Chemicals
- Technology
- Travel & Leisure
- Construction & Materials
- Consumer Products & Services
- Insurance
- Real Estate
- Health Care
- Energy
- Industrial Goods & Services
- Media
- Food Beverage & Tobacco
Stock Historic Graph
Last 30 days closing prices
| Date | Price | Change % | Volume | Max | Min | Trade Value | Trades | Opening |
|---|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.865 | -0.77 | 19,571 | 3.9 | 3.85 | 75,855.05 | 112 | 3.85 |
| Feb 27, 2025 | 3.895 | -1.14 | 46,563 | 3.94 | 3.85 | 180,533.02 | 227 | 3.94 |
| Feb 26, 2025 | 3.94 | 1.55 | 49,790 | 3.965 | 3.89 | 195,332.38 | 159 | 3.915 |
| Feb 25, 2025 | 3.88 | -2.14 | 59,036 | 4 | 3.88 | 232,667.99 | 230 | 3.965 |
| Feb 24, 2025 | 3.965 | -2.10 | 48,933 | 4.05 | 3.955 | 195,667.01 | 241 | 4.05 |
| Feb 21, 2025 | 4.05 | -0.25 | 22,740 | 4.08 | 4.035 | 92,249.91 | 78 | 4.035 |
| Feb 20, 2025 | 4.06 | 0.25 | 13,830 | 4.06 | 4.025 | 55,841.43 | 77 | 4.05 |
| Feb 19, 2025 | 4.05 | -0.12 | 56,596 | 4.12 | 4.02 | 230,963.94 | 217 | 4.085 |
| Feb 18, 2025 | 4.055 | 0.00 | 25,164 | 4.075 | 4.035 | 102,075.51 | 98 | 4.05 |
| Feb 17, 2025 | 4.055 | -0.86 | 35,342 | 4.1 | 4.03 | 143,589.59 | 171 | 4.09 |
| Feb 14, 2025 | 4.09 | -0.12 | 40,024 | 4.12 | 4.06 | 163,705.11 | 134 | 4.09 |
| Feb 13, 2025 | 4.095 | 4.46 | 113,330 | 4.095 | 3.945 | 459,778.16 | 348 | 3.97 |
| Feb 12, 2025 | 3.92 | -0.13 | 41,181 | 3.94 | 3.88 | 160,760.91 | 160 | 3.925 |
| Feb 11, 2025 | 3.925 | -0.51 | 19,048 | 3.95 | 3.89 | 74,503.63 | 112 | 3.905 |
| Feb 10, 2025 | 3.945 | -0.63 | 23,582 | 3.955 | 3.89 | 92,575.34 | 132 | 3.95 |
| Feb 7, 2025 | 3.97 | 0.51 | 25,794 | 3.98 | 3.91 | 101,997.44 | 116 | 3.93 |
| Feb 6, 2025 | 3.95 | 1.67 | 28,567 | 3.96 | 3.9 | 112,696.65 | 132 | 3.925 |
| Feb 5, 2025 | 3.885 | 0.00 | 32,655 | 3.96 | 3.87 | 127,742.59 | 160 | 3.89 |
| Feb 4, 2025 | 3.885 | 0.26 | 26,800 | 3.965 | 3.88 | 104,548.37 | 139 | 3.93 |
| Feb 3, 2025 | 3.875 | -4.79 | 56,166 | 4.06 | 3.875 | 221,034.82 | 278 | 4.06 |
| Jan 31, 2025 | 4.07 | 1.75 | 33,554 | 4.095 | 3.985 | 135,797.03 | 157 | 3.985 |
| Jan 30, 2025 | 4 | -0.25 | 34,403 | 4.025 | 3.98 | 137,628.61 | 172 | 4.015 |
| Jan 29, 2025 | 4.01 | -0.62 | 34,416 | 4.05 | 4.005 | 138,404.15 | 155 | 4.05 |
| Jan 28, 2025 | 4.035 | -0.37 | 28,150 | 4.08 | 4.01 | 113,594.36 | 145 | 4.015 |
| Jan 27, 2025 | 4.05 | -0.74 | 20,155 | 4.06 | 4 | 81,236.86 | 123 | 4.06 |
| Jan 24, 2025 | 4.08 | 0.62 | 40,071 | 4.105 | 4.04 | 163,390.06 | 239 | 4.055 |
| Jan 23, 2025 | 4.055 | -2.29 | 75,633 | 4.155 | 4.04 | 310,068.73 | 309 | 4.14 |
| Jan 22, 2025 | 4.15 | 0.00 | 37,997 | 4.19 | 4.14 | 157,869.98 | 173 | 4.15 |
| Jan 21, 2025 | 4.15 | 0.12 | 72,428 | 4.2 | 4.13 | 301,937.9 | 230 | 4.14 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
Alter Ego Media_IPO Prospectus 2025.pdf 
AUTOHELLAS_PROSPECTUS.pdf.crdownload Laws and Regulations
Resolution No 22 Regulation of Technical Matters for Trading on ATHEX Markets 22042024 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
