Attica Publications S.A. (ATEK) Price History
Daily open, high, low, close and volume for Attica Publications S.A. (ATEK) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €1.03 | €1.03 | €1.03 | €1.03 | 40 |
| 2026-10-08 | €1.03 | €1.03 | €1.03 | €1.03 | 30 |
| 2026-10-07 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-10-06 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-10-05 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-10-02 | €1.02 | €1.02 | €1.02 | €1.03 | 524 |
| 2026-10-01 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-09-30 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-09-29 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-09-28 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-09-25 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-09-24 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-09-23 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-09-22 | €0.9450 | €1.03 | €0.9450 | €1.03 | 3,742 |
| 2026-09-21 | €0.9400 | €1.02 | €0.9400 | €0.9400 | 370 |
| 2026-09-18 | €0.9400 | €0.9400 | €0.9400 | €0.9400 | 1,668 |
| 2026-09-17 | €0.9450 | €0.9450 | €0.9450 | €0.9450 | 1,029 |
| 2026-09-16 | €1.03 | €1.03 | €1.03 | €1.03 | 1,000 |
| 2026-09-15 | €1.04 | €1.04 | €1.04 | €1.04 | 0 |
| 2026-09-14 | €0.9400 | €1.03 | €0.9400 | €1.04 | 105 |
| 2026-09-11 | €1.04 | €1.04 | €1.04 | €1.04 | 0 |
| 2026-09-10 | €1.04 | €1.04 | €1.04 | €1.04 | 0 |
| 2026-09-09 | €1.04 | €1.04 | €1.04 | €1.04 | 0 |
| 2026-09-08 | €1.04 | €1.04 | €1.04 | €1.04 | 0 |
| 2026-09-07 | €1.04 | €1.04 | €1.04 | €1.04 | 0 |
| 2026-09-04 | €1.00 | €1.04 | €1.00 | €1.04 | 580 |
| 2026-09-03 | €1.04 | €1.04 | €1.04 | €1.04 | 0 |
| 2026-09-02 | €1.04 | €1.04 | €1.04 | €1.04 | 0 |
| 2026-09-01 | €1.04 | €1.04 | €1.04 | €1.04 | 0 |
| 2026-08-31 | €1.04 | €1.04 | €1.04 | €1.04 | 0 |
| 2026-08-28 | €1.04 | €1.04 | €1.04 | €1.04 | 0 |
| 2026-08-27 | €1.04 | €1.04 | €1.04 | €1.04 | 0 |
| 2026-08-26 | €1.04 | €1.04 | €1.04 | €1.04 | 0 |
| 2026-08-25 | €1.04 | €1.04 | €1.04 | €1.04 | 1,300 |
| 2026-08-24 | €1.15 | €1.15 | €1.15 | €1.15 | 0 |
| 2026-08-21 | €1.15 | €1.15 | €1.15 | €1.15 | 0 |
| 2026-08-20 | €1.15 | €1.15 | €1.15 | €1.15 | 0 |
| 2026-08-19 | €1.15 | €1.15 | €1.15 | €1.15 | 0 |
| 2026-08-18 | €1.15 | €1.15 | €1.15 | €1.15 | 0 |
| 2026-08-17 | €1.15 | €1.15 | €1.15 | €1.15 | 500 |
| 2026-08-14 | €1.15 | €1.15 | €1.15 | €1.15 | 0 |
| 2026-08-13 | €1.15 | €1.15 | €1.15 | €1.15 | 0 |
| 2026-08-12 | €1.15 | €1.15 | €1.15 | €1.15 | 150 |
| 2026-08-11 | €1.04 | €1.05 | €1.04 | €1.15 | 711 |
| 2026-08-10 | €1.15 | €1.15 | €1.15 | €1.15 | 0 |
| 2026-08-07 | €1.15 | €1.15 | €1.15 | €1.15 | 0 |
| 2026-08-06 | €1.04 | €1.04 | €1.04 | €1.15 | 150 |
| 2026-08-05 | €1.15 | €1.15 | €1.15 | €1.15 | 0 |
| 2026-08-04 | €1.10 | €1.10 | €1.10 | €1.15 | 72 |
| 2026-08-03 | €1.14 | €1.14 | €1.14 | €1.15 | 300 |
| 2026-07-31 | €1.15 | €1.15 | €1.15 | €1.15 | 100 |
| 2026-07-30 | €1.15 | €1.15 | €1.15 | €1.15 | 100 |
| 2026-07-29 | €1.15 | €1.15 | €1.15 | €1.15 | 1,170 |
| 2026-07-28 | €1.19 | €1.19 | €1.19 | €1.19 | 0 |
| 2026-07-27 | €1.19 | €1.19 | €1.19 | €1.19 | 0 |
| 2026-07-24 | €1.19 | €1.19 | €1.19 | €1.19 | 0 |
| 2026-07-23 | €1.13 | €1.13 | €1.13 | €1.19 | 30 |
| 2026-07-22 | €1.19 | €1.19 | €1.19 | €1.19 | 0 |
| 2026-07-21 | €1.19 | €1.19 | €1.19 | €1.19 | 250 |
| 2026-07-20 | €1.19 | €1.19 | €1.19 | €1.19 | 0 |
| 2026-07-17 | €1.19 | €1.19 | €1.19 | €1.19 | 0 |
| 2026-07-16 | €1.19 | €1.19 | €1.19 | €1.19 | 0 |
| 2026-07-15 | €1.20 | €1.20 | €1.20 | €1.19 | 50 |
| 2026-07-14 | €1.18 | €1.18 | €1.18 | €1.18 | 0 |
| 2026-07-13 | €1.18 | €1.18 | €1.18 | €1.18 | 0 |
| 2026-07-10 | €1.18 | €1.18 | €1.18 | €1.18 | 0 |
| 2026-07-09 | €1.15 | €1.15 | €1.15 | €1.18 | 310 |
| 2026-07-08 | €1.18 | €1.18 | €1.16 | €1.18 | 202 |
| 2026-07-07 | €1.20 | €1.20 | €1.20 | €1.18 | 30 |
| 2026-07-06 | €1.20 | €1.23 | €1.20 | €1.18 | 430 |
| 2026-07-03 | €1.19 | €1.21 | €1.19 | €1.18 | 430 |
| 2026-07-02 | €1.20 | €1.20 | €1.20 | €1.18 | 100 |
| 2026-07-01 | €1.19 | €1.23 | €1.18 | €1.18 | 1,275 |
| 2026-06-30 | €1.21 | €1.23 | €1.18 | €1.18 | 537 |
| 2026-06-29 | €1.18 | €1.24 | €1.16 | €1.18 | 3,694 |
| 2026-06-26 | €1.19 | €1.20 | €1.18 | €1.19 | 3,091 |
| 2026-06-25 | €1.20 | €1.20 | €1.19 | €1.20 | 300 |
| 2026-06-24 | €1.18 | €1.18 | €1.17 | €1.20 | 301 |
| 2026-06-23 | €1.18 | €1.18 | €1.16 | €1.20 | 283 |
| 2026-06-22 | €1.23 | €1.23 | €1.18 | €1.20 | 630 |
| 2026-06-19 | €1.24 | €1.24 | €1.20 | €1.23 | 288 |
| 2026-06-18 | €1.19 | €1.27 | €1.19 | €1.23 | 805 |
| 2026-06-17 | €1.17 | €1.19 | €1.15 | €1.18 | 580 |
| 2026-06-16 | €1.17 | €1.17 | €1.17 | €1.18 | 248 |
| 2026-06-15 | €1.18 | €1.22 | €1.15 | €1.18 | 1,575 |
| 2026-06-12 | €1.18 | €1.18 | €1.17 | €1.18 | 409 |
| 2026-06-11 | €1.17 | €1.17 | €1.15 | €1.18 | 471 |
| 2026-06-10 | €1.18 | €1.19 | €1.17 | €1.18 | 702 |
| 2026-06-09 | €1.22 | €1.22 | €1.17 | €1.20 | 1,144 |
| 2026-06-08 | €1.22 | €1.22 | €1.22 | €1.22 | 1,100 |
| 2026-06-05 | €1.21 | €1.23 | €1.21 | €1.22 | 140 |
| 2026-06-04 | €1.24 | €1.25 | €1.22 | €1.22 | 122 |
| 2026-06-03 | €1.25 | €1.25 | €1.21 | €1.22 | 452 |
| 2026-06-02 | €1.25 | €1.25 | €1.22 | €1.22 | 1,290 |
| 2026-05-29 | €1.30 | €1.30 | €1.22 | €1.25 | 1,575 |
| 2026-05-28 | €1.25 | €1.25 | €1.22 | €1.27 | 545 |
| 2026-05-27 | €1.27 | €1.29 | €1.24 | €1.27 | 1,755 |
| 2026-05-26 | €1.27 | €1.27 | €1.27 | €1.27 | 50 |
| 2026-05-25 | €1.26 | €1.29 | €1.24 | €1.27 | 960 |
| 2026-05-22 | €1.25 | €1.25 | €1.24 | €1.24 | 640 |
| 2026-05-21 | €1.28 | €1.30 | €1.26 | €1.27 | 850 |
| 2026-05-20 | €1.28 | €1.29 | €1.25 | €1.26 | 269 |
| 2026-05-19 | €1.27 | €1.27 | €1.23 | €1.26 | 212 |
| 2026-05-18 | €1.23 | €1.26 | €1.23 | €1.26 | 97 |
| 2026-05-15 | €1.27 | €1.27 | €1.24 | €1.26 | 106 |
| 2026-05-14 | €1.26 | €1.29 | €1.24 | €1.26 | 1,847 |
| 2026-05-13 | €1.29 | €1.29 | €1.21 | €1.28 | 7,442 |
| 2026-05-12 | €1.30 | €1.30 | €1.28 | €1.31 | 438 |
| 2026-05-11 | €1.30 | €1.33 | €1.30 | €1.31 | 206 |
| 2026-05-08 | €1.35 | €1.35 | €1.30 | €1.31 | 1,418 |
| 2026-05-07 | €1.30 | €1.38 | €1.26 | €1.30 | 2,743 |
| 2026-05-06 | €1.33 | €1.33 | €1.30 | €1.30 | 1,145 |
| 2026-05-05 | €1.36 | €1.36 | €1.36 | €1.36 | 0 |
| 2026-05-04 | €1.36 | €1.36 | €1.35 | €1.36 | 78 |
| 2026-04-30 | €1.33 | €1.36 | €1.30 | €1.36 | 523 |
| 2026-04-29 | €1.36 | €1.36 | €1.36 | €1.36 | 0 |
| 2026-04-28 | €1.35 | €1.37 | €1.35 | €1.36 | 188 |
| 2026-04-27 | €1.34 | €1.34 | €1.34 | €1.36 | 100 |
| 2026-04-24 | €1.35 | €1.35 | €1.35 | €1.36 | 50 |
| 2026-04-23 | €1.35 | €1.35 | €1.35 | €1.36 | 49 |
| 2026-04-22 | €1.35 | €1.36 | €1.31 | €1.36 | 51 |
| 2026-04-21 | €1.31 | €1.34 | €1.30 | €1.36 | 32 |
| 2026-04-20 | €1.32 | €1.32 | €1.30 | €1.36 | 377 |
| 2026-04-17 | €1.33 | €1.37 | €1.30 | €1.36 | 446 |
| 2026-04-16 | €1.33 | €1.37 | €1.33 | €1.36 | 205 |
| 2026-04-15 | €1.38 | €1.38 | €1.38 | €1.36 | 74 |
| 2026-04-14 | €1.33 | €1.39 | €1.32 | €1.36 | 5,277 |
| 2026-04-09 | €1.36 | €1.38 | €1.36 | €1.35 | 101 |
| 2026-04-08 | €1.28 | €1.36 | €1.28 | €1.35 | 3,458 |
| 2026-04-07 | €1.28 | €1.30 | €1.25 | €1.31 | 427 |
| 2026-04-02 | €1.31 | €1.32 | €1.27 | €1.31 | 660 |
| 2026-04-01 | €1.31 | €1.31 | €1.31 | €1.31 | 100 |
| 2026-03-31 | €1.30 | €1.30 | €1.30 | €1.30 | 50 |
| 2026-03-30 | €1.28 | €1.30 | €1.26 | €1.30 | 110 |
| 2026-03-27 | €1.26 | €1.29 | €1.26 | €1.29 | 75 |
| 2026-03-26 | €1.30 | €1.30 | €1.28 | €1.29 | 330 |
| 2026-03-24 | €1.28 | €1.29 | €1.27 | €1.29 | 85 |
| 2026-03-23 | €1.29 | €1.29 | €1.25 | €1.26 | 309 |
| 2026-03-20 | €1.29 | €1.29 | €1.29 | €1.29 | 100 |
| 2026-03-19 | €1.31 | €1.31 | €1.31 | €1.31 | 100 |
| 2026-03-18 | €1.34 | €1.35 | €1.31 | €1.35 | 402 |
| 2026-03-17 | €1.34 | €1.34 | €1.27 | €1.34 | 2,525 |
| 2026-03-16 | €1.34 | €1.34 | €1.33 | €1.33 | 90 |
| 2026-03-13 | €1.26 | €1.38 | €1.26 | €1.33 | 1,140 |
| 2026-03-12 | €1.30 | €1.30 | €1.30 | €1.30 | 50 |
| 2026-03-11 | €1.29 | €1.29 | €1.29 | €1.29 | 50 |
| 2026-03-10 | €1.28 | €1.28 | €1.28 | €1.28 | 85 |
| 2026-03-09 | €1.24 | €1.28 | €1.24 | €1.28 | 105 |
| 2026-03-06 | €1.27 | €1.27 | €1.27 | €1.27 | 10 |
| 2026-03-05 | €1.27 | €1.28 | €1.27 | €1.27 | 55 |
| 2026-03-04 | €1.26 | €1.27 | €1.21 | €1.27 | 1,021 |
| 2026-03-03 | €1.26 | €1.30 | €1.17 | €1.30 | 238 |
| 2026-03-02 | €1.32 | €1.32 | €1.27 | €1.29 | 285 |
| 2026-02-27 | €1.33 | €1.34 | €1.30 | €1.32 | 374 |
| 2026-02-26 | €1.20 | €1.33 | €1.20 | €1.33 | 3,289 |
| 2026-02-25 | €1.20 | €1.21 | €1.19 | €1.20 | 202 |
| 2026-02-24 | €1.26 | €1.26 | €1.21 | €1.22 | 227 |
| 2026-02-20 | €1.22 | €1.26 | €1.22 | €1.26 | 131 |
| 2026-02-19 | €1.23 | €1.25 | €1.20 | €1.24 | 789 |
| 2026-02-18 | €1.25 | €1.26 | €1.25 | €1.25 | 330 |
| 2026-02-17 | €1.26 | €1.26 | €1.23 | €1.25 | 110 |
| 2026-02-16 | €1.30 | €1.30 | €1.23 | €1.26 | 447 |
| 2026-02-13 | €1.30 | €1.30 | €1.26 | €1.30 | 308 |
| 2026-02-12 | €1.30 | €1.30 | €1.26 | €1.30 | 1,799 |
| 2026-02-11 | €1.28 | €1.33 | €1.26 | €1.33 | 1,594 |
| 2026-02-10 | €1.38 | €1.38 | €1.27 | €1.30 | 2,355 |
| 2026-02-09 | €1.40 | €1.40 | €1.40 | €1.40 | 125 |
| 2026-02-06 | €1.40 | €1.40 | €1.40 | €1.40 | 50 |
| 2026-02-05 | €1.39 | €1.41 | €1.39 | €1.40 | 1,685 |
| 2026-02-04 | €1.42 | €1.42 | €1.39 | €1.39 | 105 |
| 2026-02-03 | €1.41 | €1.41 | €1.39 | €1.39 | 60 |
| 2026-02-02 | €1.39 | €1.39 | €1.39 | €1.39 | 125 |
| 2026-01-30 | €1.41 | €1.42 | €1.41 | €1.41 | 25 |
| 2026-01-29 | €1.35 | €1.40 | €1.35 | €1.39 | 1,407 |
| 2026-01-28 | €1.40 | €1.42 | €1.40 | €1.42 | 29 |
| 2026-01-27 | €1.39 | €1.39 | €1.39 | €1.39 | 50 |
| 2026-01-26 | €1.37 | €1.37 | €1.37 | €1.37 | 50 |
| 2026-01-23 | €1.36 | €1.36 | €1.36 | €1.36 | 50 |
| 2026-01-22 | €1.34 | €1.36 | €1.34 | €1.36 | 50 |
| 2026-01-21 | €1.31 | €1.34 | €1.30 | €1.34 | 261 |
| 2026-01-20 | €1.34 | €1.34 | €1.30 | €1.32 | 261 |
| 2026-01-19 | €1.34 | €1.34 | €1.34 | €1.34 | 59 |
| 2026-01-16 | €1.33 | €1.34 | €1.30 | €1.34 | 2,806 |
| 2026-01-15 | €1.35 | €1.35 | €1.35 | €1.35 | 390 |
| 2026-01-14 | €1.36 | €1.36 | €1.36 | €1.36 | 600 |
| 2026-01-13 | €1.38 | €1.38 | €1.38 | €1.38 | 100 |
| 2026-01-12 | €1.39 | €1.39 | €1.36 | €1.38 | 800 |
| 2026-01-09 | €1.37 | €1.37 | €1.37 | €1.37 | 1,000 |
| 2026-01-08 | €1.43 | €1.43 | €1.38 | €1.38 | 250 |
| 2026-01-07 | €1.43 | €1.43 | €1.43 | €1.43 | 120 |
| 2026-01-05 | €1.40 | €1.42 | €1.39 | €1.42 | 675 |
| 2026-01-02 | €1.42 | €1.44 | €1.40 | €1.40 | 1,610 |
| 2025-12-31 | €1.44 | €1.44 | €1.42 | €1.43 | 299 |
| 2025-12-30 | €1.43 | €1.43 | €1.43 | €1.43 | 100 |
| 2025-12-29 | €1.41 | €1.41 | €1.38 | €1.39 | 96 |
| 2025-12-23 | €1.40 | €1.41 | €1.40 | €1.40 | 188 |
| 2025-12-22 | €1.42 | €1.42 | €1.40 | €1.42 | 210 |
| 2025-12-19 | €1.44 | €1.44 | €1.42 | €1.44 | 56 |
| 2025-12-18 | €1.42 | €1.44 | €1.40 | €1.44 | 535 |
| 2025-12-17 | €1.40 | €1.46 | €1.37 | €1.44 | 8,540 |
| 2025-12-16 | €1.32 | €1.39 | €1.27 | €1.39 | 4,715 |
| 2025-12-15 | €1.36 | €1.37 | €1.30 | €1.32 | 7,977 |
| 2025-12-12 | €1.43 | €1.43 | €1.33 | €1.38 | 2,349 |
| 2025-12-11 | €1.41 | €1.47 | €1.40 | €1.42 | 5,926 |
| 2025-12-10 | €1.54 | €1.56 | €1.41 | €1.41 | 13,581 |
| 2025-12-09 | €1.69 | €1.69 | €1.52 | €1.54 | 13,929 |
| 2025-12-08 | €1.69 | €1.69 | €1.66 | €1.69 | 771 |
| 2025-12-05 | €1.61 | €1.68 | €1.61 | €1.66 | 1,303 |
| 2025-12-04 | €1.63 | €1.70 | €1.60 | €1.64 | 5,406 |
| 2025-12-03 | €1.60 | €1.64 | €1.60 | €1.63 | 3,230 |
| 2025-12-02 | €1.62 | €1.64 | €1.59 | €1.62 | 1,122 |
| 2025-12-01 | €1.59 | €1.64 | €1.58 | €1.62 | 1,420 |
| 2025-11-28 | €1.59 | €1.60 | €1.57 | €1.58 | 203 |
| 2025-11-27 | €1.55 | €1.58 | €1.52 | €1.57 | 604 |
| 2025-11-26 | €1.49 | €1.56 | €1.49 | €1.54 | 5,641 |
| 2025-11-25 | €1.42 | €1.50 | €1.41 | €1.50 | 2,505 |
| 2025-11-24 | €1.42 | €1.45 | €1.39 | €1.44 | 1,536 |
| 2025-11-21 | €1.40 | €1.48 | €1.40 | €1.44 | 3,129 |
| 2025-11-20 | €1.46 | €1.46 | €1.39 | €1.40 | 7,574 |
| 2025-11-19 | €1.49 | €1.49 | €1.44 | €1.48 | 12,562 |
| 2025-11-18 | €1.50 | €1.52 | €1.47 | €1.52 | 3,128 |
| 2025-11-17 | €1.53 | €1.56 | €1.52 | €1.53 | 1,714 |
| 2025-11-14 | €1.55 | €1.55 | €1.47 | €1.53 | 5,863 |
| 2025-11-13 | €1.61 | €1.61 | €1.53 | €1.58 | 1,929 |
| 2025-11-12 | €1.60 | €1.60 | €1.60 | €1.60 | 175 |
| 2025-11-11 | €1.61 | €1.62 | €1.60 | €1.61 | 201 |
| 2025-11-10 | €1.57 | €1.60 | €1.57 | €1.60 | 151 |
| 2025-11-07 | €1.60 | €1.60 | €1.60 | €1.60 | 7,100 |
| 2025-11-06 | €1.64 | €1.66 | €1.60 | €1.60 | 3,754 |
| 2025-11-05 | €1.64 | €1.74 | €1.63 | €1.65 | 1,500 |
| 2025-11-04 | €1.64 | €1.70 | €1.63 | €1.64 | 611 |
| 2025-11-03 | €1.62 | €1.65 | €1.62 | €1.63 | 201 |
| 2025-10-31 | €1.65 | €1.68 | €1.59 | €1.59 | 4,166 |
| 2025-10-30 | €1.67 | €1.73 | €1.65 | €1.67 | 1,051 |
| 2025-10-29 | €1.66 | €1.73 | €1.66 | €1.70 | 1,659 |
| 2025-10-27 | €1.73 | €1.73 | €1.63 | €1.69 | 1,251 |
| 2025-10-24 | €1.69 | €1.72 | €1.65 | €1.71 | 2,004 |
| 2025-10-23 | €1.68 | €1.68 | €1.68 | €1.68 | 100 |
| 2025-10-22 | €1.68 | €1.71 | €1.65 | €1.68 | 452 |
| 2025-10-21 | €1.55 | €1.70 | €1.55 | €1.68 | 2,301 |
| 2025-10-20 | €1.56 | €1.58 | €1.51 | €1.55 | 1,187 |
| 2025-10-17 | €1.61 | €1.61 | €1.56 | €1.58 | 510 |
| 2025-10-16 | €1.63 | €1.64 | €1.57 | €1.63 | 3,443 |
| 2025-10-15 | €1.60 | €1.65 | €1.60 | €1.65 | 163 |
| 2025-10-14 | €1.70 | €1.72 | €1.60 | €1.60 | 6,856 |
| 2025-10-13 | €1.71 | €1.77 | €1.68 | €1.72 | 3,033 |
| 2025-10-10 | €1.63 | €1.79 | €1.61 | €1.71 | 3,726 |
| 2025-10-09 | €1.53 | €1.63 | €1.50 | €1.62 | 1,572 |