Attica Department Stores S.A. (ADPS) Price History
Daily open, high, low, close and volume for Attica Department Stores S.A. (ADPS) from 2026-07-06 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €2.75 | €2.80 | €2.73 | €2.78 | 48,323 |
| 2026-10-07 | €2.81 | €2.81 | €2.70 | €2.79 | 72,903 |
| 2026-10-06 | €2.83 | €2.86 | €2.77 | €2.80 | 77,999 |
| 2026-10-05 | €2.88 | €2.88 | €2.83 | €2.83 | 24,065 |
| 2026-10-02 | €2.92 | €2.92 | €2.86 | €2.88 | 22,675 |
| 2026-10-01 | €2.87 | €2.92 | €2.87 | €2.91 | 13,110 |
| 2026-09-30 | €2.86 | €2.90 | €2.85 | €2.90 | 34,808 |
| 2026-09-29 | €2.83 | €2.87 | €2.79 | €2.86 | 30,022 |
| 2026-09-28 | €2.88 | €2.88 | €2.83 | €2.83 | 15,027 |
| 2026-09-25 | €2.83 | €2.88 | €2.83 | €2.87 | 24,754 |
| 2026-09-24 | €2.84 | €2.85 | €2.80 | €2.82 | 20,005 |
| 2026-09-23 | €2.83 | €2.87 | €2.83 | €2.84 | 21,884 |
| 2026-09-22 | €2.82 | €2.83 | €2.80 | €2.81 | 24,290 |
| 2026-09-21 | €2.80 | €2.84 | €2.77 | €2.80 | 25,297 |
| 2026-09-18 | €2.79 | €2.83 | €2.79 | €2.80 | 18,786 |
| 2026-09-17 | €2.81 | €2.85 | €2.78 | €2.79 | 48,085 |
| 2026-09-16 | €2.86 | €2.88 | €2.80 | €2.80 | 37,376 |
| 2026-09-15 | €2.84 | €2.86 | €2.81 | €2.84 | 44,299 |
| 2026-09-14 | €2.90 | €2.90 | €2.82 | €2.83 | 20,261 |
| 2026-09-11 | €2.89 | €2.90 | €2.83 | €2.89 | 25,636 |
| 2026-09-10 | €2.87 | €2.91 | €2.86 | €2.90 | 31,187 |
| 2026-09-09 | €2.98 | €3.01 | €2.87 | €2.87 | 76,374 |
| 2026-09-08 | €3.04 | €3.05 | €2.97 | €2.99 | 37,267 |
| 2026-09-07 | €3.09 | €3.09 | €3.00 | €3.02 | 39,734 |
| 2026-09-04 | €3.08 | €3.08 | €3.03 | €3.05 | 20,520 |
| 2026-09-03 | €3.06 | €3.11 | €3.06 | €3.07 | 30,504 |
| 2026-09-02 | €3.05 | €3.07 | €2.99 | €3.06 | 80,841 |
| 2026-09-01 | €3.07 | €3.07 | €3.00 | €3.05 | 23,437 |
| 2026-08-31 | €3.05 | €3.09 | €3.05 | €3.07 | 37,494 |
| 2026-08-28 | €3.06 | €3.07 | €3.03 | €3.06 | 31,353 |
| 2026-08-27 | €3.06 | €3.07 | €3.01 | €3.03 | 57,519 |
| 2026-08-26 | €3.08 | €3.11 | €3.03 | €3.06 | 72,223 |
| 2026-08-25 | €3.10 | €3.11 | €3.03 | €3.08 | 105,316 |
| 2026-08-24 | €3.11 | €3.14 | €3.06 | €3.11 | 57,224 |
| 2026-08-21 | €3.14 | €3.16 | €3.10 | €3.14 | 63,635 |
| 2026-08-20 | €3.10 | €3.14 | €3.09 | €3.14 | 26,100 |
| 2026-08-19 | €3.16 | €3.16 | €3.07 | €3.11 | 55,119 |
| 2026-08-18 | €3.15 | €3.18 | €3.12 | €3.13 | 19,500 |
| 2026-08-17 | €3.18 | €3.18 | €3.13 | €3.16 | 18,459 |
| 2026-08-14 | €3.19 | €3.19 | €3.15 | €3.18 | 32,275 |
| 2026-08-13 | €3.10 | €3.20 | €3.10 | €3.20 | 74,744 |
| 2026-08-12 | €3.12 | €3.12 | €3.08 | €3.10 | 38,577 |
| 2026-08-11 | €3.14 | €3.14 | €3.09 | €3.11 | 39,293 |
| 2026-08-10 | €3.15 | €3.15 | €3.10 | €3.14 | 14,282 |
| 2026-08-07 | €3.14 | €3.15 | €3.07 | €3.09 | 64,290 |
| 2026-08-06 | €3.17 | €3.17 | €3.10 | €3.15 | 30,168 |
| 2026-08-05 | €3.17 | €3.18 | €3.15 | €3.15 | 46,722 |
| 2026-08-04 | €3.18 | €3.18 | €3.12 | €3.18 | 65,985 |
| 2026-08-03 | €3.18 | €3.19 | €3.14 | €3.18 | 37,515 |
| 2026-07-31 | €3.16 | €3.18 | €3.15 | €3.18 | 83,642 |
| 2026-07-30 | €3.14 | €3.16 | €3.12 | €3.16 | 64,860 |
| 2026-07-29 | €3.13 | €3.15 | €3.10 | €3.13 | 50,201 |
| 2026-07-28 | €3.15 | €3.18 | €3.12 | €3.13 | 50,685 |
| 2026-07-27 | €3.15 | €3.15 | €3.11 | €3.15 | 19,928 |
| 2026-07-24 | €3.14 | €3.15 | €3.11 | €3.14 | 42,099 |
| 2026-07-23 | €3.15 | €3.17 | €3.11 | €3.14 | 78,987 |
| 2026-07-22 | €3.17 | €3.18 | €3.15 | €3.16 | 112,044 |
| 2026-07-21 | €3.17 | €3.18 | €3.14 | €3.17 | 88,705 |
| 2026-07-20 | €3.18 | €3.19 | €3.15 | €3.15 | 37,611 |
| 2026-07-17 | €3.20 | €3.21 | €3.17 | €3.19 | 84,024 |
| 2026-07-16 | €3.19 | €3.23 | €3.14 | €3.22 | 184,357 |
| 2026-07-15 | €3.19 | €3.23 | €3.10 | €3.19 | 160,451 |
| 2026-07-14 | €3.27 | €3.27 | €3.18 | €3.19 | 103,125 |
| 2026-07-13 | €3.28 | €3.30 | €3.26 | €3.27 | 87,651 |
| 2026-07-10 | €3.27 | €3.32 | €3.27 | €3.30 | 57,878 |
| 2026-07-09 | €3.33 | €3.35 | €3.30 | €3.30 | 77,068 |
| 2026-07-08 | €3.37 | €3.39 | €3.29 | €3.34 | 388,839 |
| 2026-07-07 | €3.37 | €3.40 | €3.30 | €3.39 | 459,835 |
| 2026-07-06 | €3.26 | €3.38 | €3.24 | €3.37 | 553,050 |