Athens Medical C.S.A. (IATR) Price History
Daily open, high, low, close and volume for Athens Medical C.S.A. (IATR) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €1.41 | €1.46 | €1.41 | €1.46 | 2,000 |
| 2026-10-08 | €1.44 | €1.44 | €1.44 | €1.44 | 1,231 |
| 2026-10-07 | €1.47 | €1.48 | €1.47 | €1.48 | 5,765 |
| 2026-10-06 | €1.50 | €1.50 | €1.50 | €1.52 | 20 |
| 2026-10-05 | €1.52 | €1.52 | €1.52 | €1.52 | 700 |
| 2026-10-02 | €1.50 | €1.50 | €1.50 | €1.53 | 301 |
| 2026-10-01 | €1.53 | €1.53 | €1.53 | €1.53 | 4,530 |
| 2026-09-30 | €1.51 | €1.51 | €1.51 | €1.50 | 267 |
| 2026-09-29 | €1.50 | €1.50 | €1.50 | €1.50 | 1,040 |
| 2026-09-28 | €1.50 | €1.50 | €1.50 | €1.50 | 1,631 |
| 2026-09-25 | €1.50 | €1.53 | €1.50 | €1.50 | 655 |
| 2026-09-24 | €1.50 | €1.50 | €1.50 | €1.50 | 1,370 |
| 2026-09-23 | €1.50 | €1.50 | €1.50 | €1.50 | 2,000 |
| 2026-09-22 | €1.53 | €1.53 | €1.53 | €1.50 | 80 |
| 2026-09-21 | €1.50 | €1.50 | €1.50 | €1.50 | 3,060 |
| 2026-09-18 | €1.50 | €1.52 | €1.50 | €1.52 | 590 |
| 2026-09-17 | €1.50 | €1.50 | €1.50 | €1.50 | 2,506 |
| 2026-09-16 | €1.52 | €1.52 | €1.52 | €1.52 | 10,572 |
| 2026-09-15 | €1.53 | €1.54 | €1.53 | €1.53 | 1,159 |
| 2026-09-14 | €1.55 | €1.55 | €1.55 | €1.55 | 7,772 |
| 2026-09-11 | €1.55 | €1.55 | €1.55 | €1.55 | 5,810 |
| 2026-09-10 | €1.59 | €1.59 | €1.59 | €1.58 | 30 |
| 2026-09-09 | €1.59 | €1.59 | €1.58 | €1.58 | 9,250 |
| 2026-09-08 | €1.57 | €1.57 | €1.57 | €1.57 | 0 |
| 2026-09-07 | €1.57 | €1.57 | €1.57 | €1.57 | 4,500 |
| 2026-09-04 | €1.59 | €1.59 | €1.59 | €1.59 | 80 |
| 2026-09-03 | €1.59 | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-02 | €1.59 | €1.59 | €1.59 | €1.59 | 1,569 |
| 2026-09-01 | €1.58 | €1.58 | €1.58 | €1.58 | 9,400 |
| 2026-08-31 | €1.58 | €1.58 | €1.58 | €1.58 | 5,760 |
| 2026-08-28 | €1.58 | €1.59 | €1.58 | €1.59 | 8,752 |
| 2026-08-27 | €1.60 | €1.60 | €1.60 | €1.60 | 3,419 |
| 2026-08-26 | €1.59 | €1.59 | €1.59 | €1.59 | 5,640 |
| 2026-08-25 | €1.60 | €1.60 | €1.60 | €1.60 | 12,185 |
| 2026-08-24 | €1.62 | €1.62 | €1.62 | €1.62 | 2,655 |
| 2026-08-21 | €1.61 | €1.61 | €1.61 | €1.61 | 2,100 |
| 2026-08-20 | €1.61 | €1.61 | €1.61 | €1.61 | 4,000 |
| 2026-08-19 | €1.62 | €1.62 | €1.62 | €1.60 | 25 |
| 2026-08-18 | €1.60 | €1.62 | €1.60 | €1.60 | 305 |
| 2026-08-17 | €1.58 | €1.60 | €1.58 | €1.60 | 6,150 |
| 2026-08-14 | €1.64 | €1.64 | €1.61 | €1.61 | 1,390 |
| 2026-08-13 | €1.63 | €1.63 | €1.63 | €1.63 | 1,050 |
| 2026-08-12 | €1.65 | €1.65 | €1.62 | €1.62 | 2,600 |
| 2026-08-11 | €1.65 | €1.65 | €1.64 | €1.64 | 4,330 |
| 2026-08-10 | €1.65 | €1.65 | €1.65 | €1.65 | 2,125 |
| 2026-08-07 | €1.64 | €1.64 | €1.64 | €1.64 | 2,599 |
| 2026-08-06 | €1.65 | €1.65 | €1.65 | €1.65 | 3,300 |
| 2026-08-05 | €1.65 | €1.65 | €1.65 | €1.65 | 2,400 |
| 2026-08-04 | €1.65 | €1.65 | €1.65 | €1.65 | 2,200 |
| 2026-08-03 | €1.65 | €1.65 | €1.65 | €1.65 | 1,915 |
| 2026-07-31 | €1.57 | €1.65 | €1.57 | €1.65 | 4,708 |
| 2026-07-30 | €1.61 | €1.61 | €1.61 | €1.61 | 1,900 |
| 2026-07-29 | €1.57 | €1.58 | €1.57 | €1.58 | 15,140 |
| 2026-07-28 | €1.55 | €1.55 | €1.55 | €1.55 | 3,500 |
| 2026-07-27 | €1.57 | €1.57 | €1.57 | €1.57 | 12,775 |
| 2026-07-24 | €1.52 | €1.54 | €1.52 | €1.54 | 26,962 |
| 2026-07-23 | €1.58 | €1.58 | €1.55 | €1.55 | 6,900 |
| 2026-07-22 | €1.58 | €1.58 | €1.58 | €1.58 | 18,850 |
| 2026-07-21 | €1.60 | €1.60 | €1.60 | €1.60 | 11,158 |
| 2026-07-20 | €1.62 | €1.62 | €1.61 | €1.61 | 1,461 |
| 2026-07-17 | €1.64 | €1.64 | €1.64 | €1.64 | 852 |
| 2026-07-16 | €1.68 | €1.68 | €1.66 | €1.66 | 7,000 |
| 2026-07-15 | €1.62 | €1.62 | €1.62 | €1.62 | 12,005 |
| 2026-07-14 | €1.69 | €1.69 | €1.67 | €1.67 | 28,149 |
| 2026-07-13 | €1.79 | €1.79 | €1.70 | €1.70 | 12,981 |
| 2026-07-10 | €1.75 | €1.82 | €1.73 | €1.79 | 13,293 |
| 2026-07-09 | €1.78 | €1.78 | €1.74 | €1.74 | 3,206 |
| 2026-07-08 | €1.78 | €1.80 | €1.73 | €1.78 | 18,151 |
| 2026-07-07 | €1.78 | €1.80 | €1.77 | €1.80 | 6,182 |
| 2026-07-06 | €1.79 | €1.84 | €1.77 | €1.80 | 17,279 |
| 2026-07-03 | €1.77 | €1.79 | €1.76 | €1.79 | 15,951 |
| 2026-07-02 | €1.79 | €1.84 | €1.75 | €1.76 | 21,932 |
| 2026-07-01 | €1.85 | €1.89 | €1.77 | €1.78 | 24,733 |
| 2026-06-30 | €1.90 | €1.90 | €1.79 | €1.85 | 11,034 |
| 2026-06-29 | €1.79 | €1.92 | €1.75 | €1.88 | 40,441 |
| 2026-06-26 | €1.93 | €2.03 | €1.78 | €1.78 | 68,513 |
| 2026-06-25 | €1.78 | €2.19 | €1.78 | €1.96 | 201,096 |
| 2026-06-24 | €1.73 | €1.76 | €1.73 | €1.76 | 3,426 |
| 2026-06-23 | €1.70 | €1.76 | €1.70 | €1.76 | 8,445 |
| 2026-06-22 | €1.75 | €1.75 | €1.73 | €1.75 | 3,372 |
| 2026-06-19 | €1.76 | €1.77 | €1.70 | €1.74 | 35,519 |
| 2026-06-18 | €1.76 | €1.78 | €1.75 | €1.76 | 1,505 |
| 2026-06-17 | €1.77 | €1.79 | €1.74 | €1.76 | 8,208 |
| 2026-06-16 | €1.78 | €1.78 | €1.76 | €1.77 | 3,800 |
| 2026-06-15 | €1.76 | €1.78 | €1.74 | €1.77 | 6,659 |
| 2026-06-12 | €1.80 | €1.80 | €1.74 | €1.77 | 14,154 |
| 2026-06-11 | €1.79 | €1.79 | €1.78 | €1.79 | 551 |
| 2026-06-10 | €1.80 | €1.80 | €1.76 | €1.79 | 2,222 |
| 2026-06-09 | €1.78 | €1.79 | €1.77 | €1.78 | 4,543 |
| 2026-06-08 | €1.78 | €1.79 | €1.75 | €1.78 | 3,800 |
| 2026-06-05 | €1.80 | €1.80 | €1.75 | €1.80 | 16,499 |
| 2026-06-04 | €1.80 | €1.81 | €1.74 | €1.79 | 60,972 |
| 2026-06-03 | €1.80 | €1.80 | €1.79 | €1.80 | 9,229 |
| 2026-06-02 | €1.81 | €1.81 | €1.77 | €1.80 | 17,531 |
| 2026-05-29 | €1.80 | €1.81 | €1.76 | €1.80 | 15,532 |
| 2026-05-28 | €1.77 | €1.80 | €1.75 | €1.80 | 18,670 |
| 2026-05-27 | €1.82 | €1.82 | €1.76 | €1.80 | 3,208 |
| 2026-05-26 | €1.76 | €1.80 | €1.75 | €1.80 | 5,012 |
| 2026-05-25 | €1.77 | €1.80 | €1.76 | €1.78 | 4,557 |
| 2026-05-22 | €1.80 | €1.80 | €1.75 | €1.77 | 2,943 |
| 2026-05-21 | €1.81 | €1.81 | €1.78 | €1.80 | 743 |
| 2026-05-20 | €1.80 | €1.80 | €1.75 | €1.79 | 2,102 |
| 2026-05-19 | €1.80 | €1.80 | €1.75 | €1.78 | 1,926 |
| 2026-05-18 | €1.81 | €1.83 | €1.76 | €1.76 | 12,813 |
| 2026-05-15 | €1.84 | €1.84 | €1.80 | €1.83 | 666 |
| 2026-05-14 | €1.81 | €1.83 | €1.79 | €1.83 | 3,822 |
| 2026-05-13 | €1.81 | €1.81 | €1.78 | €1.81 | 2,242 |
| 2026-05-12 | €1.80 | €1.80 | €1.78 | €1.80 | 4,235 |
| 2026-05-11 | €1.78 | €1.78 | €1.76 | €1.78 | 5,776 |
| 2026-05-08 | €1.77 | €1.79 | €1.74 | €1.76 | 6,705 |
| 2026-05-07 | €1.85 | €1.85 | €1.77 | €1.77 | 12,105 |
| 2026-05-06 | €1.82 | €1.84 | €1.78 | €1.80 | 21,919 |
| 2026-05-05 | €1.82 | €1.82 | €1.79 | €1.81 | 7,382 |
| 2026-05-04 | €1.87 | €1.90 | €1.79 | €1.79 | 25,481 |
| 2026-04-30 | €1.88 | €1.94 | €1.86 | €1.90 | 8,035 |
| 2026-04-29 | €1.98 | €1.98 | €1.90 | €1.93 | 7,943 |
| 2026-04-28 | €1.95 | €2.02 | €1.91 | €1.95 | 19,371 |
| 2026-04-27 | €1.98 | €1.98 | €1.94 | €1.97 | 9,855 |
| 2026-04-24 | €1.98 | €1.98 | €1.93 | €1.95 | 9,104 |
| 2026-04-23 | €1.96 | €1.99 | €1.92 | €1.97 | 9,787 |
| 2026-04-22 | €1.94 | €1.98 | €1.92 | €1.98 | 20,796 |
| 2026-04-21 | €1.89 | €1.99 | €1.83 | €1.96 | 25,908 |
| 2026-04-20 | €2.05 | €2.05 | €1.83 | €1.87 | 26,184 |
| 2026-04-17 | €1.75 | €1.80 | €1.75 | €1.80 | 4,413 |
| 2026-04-16 | €1.80 | €1.80 | €1.76 | €1.77 | 17,696 |
| 2026-04-15 | €1.77 | €1.78 | €1.74 | €1.77 | 7,948 |
| 2026-04-14 | €1.72 | €1.77 | €1.72 | €1.75 | 1,655 |
| 2026-04-09 | €1.73 | €1.76 | €1.73 | €1.75 | 304 |
| 2026-04-08 | €1.74 | €1.78 | €1.74 | €1.75 | 5,214 |
| 2026-04-07 | €1.69 | €1.72 | €1.67 | €1.71 | 12,344 |
| 2026-04-02 | €1.72 | €1.72 | €1.67 | €1.70 | 4,658 |
| 2026-04-01 | €1.70 | €1.74 | €1.70 | €1.73 | 9,005 |
| 2026-03-31 | €1.70 | €1.71 | €1.67 | €1.70 | 15,348 |
| 2026-03-30 | €1.67 | €1.68 | €1.58 | €1.68 | 2,022,236 |
| 2026-03-27 | €1.66 | €1.66 | €1.63 | €1.65 | 864 |
| 2026-03-26 | €1.65 | €1.65 | €1.63 | €1.65 | 1,347 |
| 2026-03-24 | €1.62 | €1.65 | €1.60 | €1.65 | 11,407 |
| 2026-03-23 | €1.69 | €1.69 | €1.63 | €1.65 | 14,321 |
| 2026-03-20 | €1.72 | €1.72 | €1.63 | €1.69 | 2,606 |
| 2026-03-19 | €1.72 | €1.72 | €1.63 | €1.68 | 6,046 |
| 2026-03-18 | €1.78 | €1.78 | €1.70 | €1.72 | 4,567 |
| 2026-03-17 | €1.73 | €1.76 | €1.71 | €1.75 | 9,018 |
| 2026-03-16 | €1.71 | €1.73 | €1.66 | €1.71 | 2,131 |
| 2026-03-13 | €1.63 | €1.73 | €1.63 | €1.71 | 8,753 |
| 2026-03-12 | €1.68 | €1.68 | €1.64 | €1.64 | 4,962 |
| 2026-03-11 | €1.67 | €1.68 | €1.62 | €1.68 | 8,580 |
| 2026-03-10 | €1.65 | €1.68 | €1.63 | €1.68 | 7,554 |
| 2026-03-09 | €1.65 | €1.65 | €1.57 | €1.63 | 33,935 |
| 2026-03-06 | €1.75 | €1.75 | €1.60 | €1.68 | 14,976 |
| 2026-03-05 | €1.73 | €1.75 | €1.67 | €1.71 | 6,103 |
| 2026-03-04 | €1.72 | €1.76 | €1.68 | €1.69 | 62,518 |
| 2026-03-03 | €1.74 | €1.74 | €1.65 | €1.68 | 36,361 |
| 2026-03-02 | €1.82 | €1.85 | €1.78 | €1.80 | 12,514 |
| 2026-02-27 | €1.93 | €1.93 | €1.85 | €1.87 | 3,295 |
| 2026-02-26 | €1.87 | €1.91 | €1.87 | €1.90 | 1,891 |
| 2026-02-25 | €1.89 | €1.90 | €1.86 | €1.89 | 8,149 |
| 2026-02-24 | €1.89 | €1.90 | €1.86 | €1.88 | 3,479 |
| 2026-02-20 | €1.90 | €1.90 | €1.89 | €1.90 | 866 |
| 2026-02-19 | €1.93 | €1.93 | €1.85 | €1.89 | 9,933 |
| 2026-02-18 | €1.93 | €1.93 | €1.87 | €1.90 | 12,183 |
| 2026-02-17 | €1.91 | €1.91 | €1.86 | €1.90 | 1,396 |
| 2026-02-16 | €1.89 | €1.93 | €1.87 | €1.90 | 4,085 |
| 2026-02-13 | €1.90 | €1.93 | €1.87 | €1.90 | 2,467 |
| 2026-02-12 | €1.93 | €1.93 | €1.90 | €1.93 | 1,824 |
| 2026-02-11 | €1.94 | €1.96 | €1.89 | €1.91 | 5,023 |
| 2026-02-10 | €1.93 | €1.98 | €1.88 | €1.94 | 4,724 |
| 2026-02-09 | €1.94 | €1.96 | €1.90 | €1.90 | 20,812 |
| 2026-02-06 | €1.98 | €1.98 | €1.91 | €1.96 | 6,471 |
| 2026-02-05 | €1.93 | €1.98 | €1.93 | €1.98 | 4,877 |
| 2026-02-04 | €1.98 | €2.00 | €1.94 | €1.99 | 26,735 |
| 2026-02-03 | €1.94 | €1.97 | €1.93 | €1.94 | 5,304 |
| 2026-02-02 | €1.93 | €1.93 | €1.90 | €1.93 | 3,099 |
| 2026-01-30 | €1.93 | €1.96 | €1.90 | €1.92 | 9,180 |
| 2026-01-29 | €1.96 | €1.96 | €1.91 | €1.93 | 11,023 |
| 2026-01-28 | €1.98 | €1.98 | €1.91 | €1.92 | 37,172 |
| 2026-01-27 | €1.99 | €1.99 | €1.93 | €1.96 | 7,155 |
| 2026-01-26 | €1.94 | €1.98 | €1.94 | €1.97 | 2,077 |
| 2026-01-23 | €1.95 | €1.99 | €1.93 | €1.97 | 6,865 |
| 2026-01-22 | €1.98 | €1.99 | €1.93 | €1.96 | 14,077 |
| 2026-01-21 | €1.92 | €1.96 | €1.90 | €1.94 | 15,625 |
| 2026-01-20 | €2.00 | €2.00 | €1.91 | €1.94 | 6,113 |
| 2026-01-19 | €1.96 | €1.99 | €1.96 | €1.98 | 2,178 |
| 2026-01-16 | €1.99 | €2.01 | €1.94 | €1.99 | 28,792 |
| 2026-01-15 | €2.01 | €2.02 | €1.98 | €2.00 | 9,099 |
| 2026-01-14 | €1.99 | €2.03 | €1.99 | €2.00 | 8,711 |
| 2026-01-13 | €2.04 | €2.04 | €2.00 | €2.03 | 9,031 |
| 2026-01-12 | €2.01 | €2.06 | €2.00 | €2.03 | 15,722 |
| 2026-01-09 | €2.01 | €2.06 | €2.00 | €2.03 | 5,552 |
| 2026-01-08 | €2.03 | €2.07 | €2.00 | €2.04 | 15,290 |
| 2026-01-07 | €2.01 | €2.07 | €1.98 | €2.06 | 33,202 |
| 2026-01-05 | €1.96 | €2.01 | €1.96 | €2.01 | 6,879 |
| 2026-01-02 | €1.99 | €2.01 | €1.95 | €2.00 | 10,240 |
| 2025-12-31 | €1.96 | €1.98 | €1.95 | €1.98 | 12,233 |
| 2025-12-30 | €1.89 | €1.97 | €1.89 | €1.97 | 16,218 |
| 2025-12-29 | €1.92 | €1.93 | €1.89 | €1.91 | 4,047 |
| 2025-12-23 | €1.92 | €1.97 | €1.91 | €1.92 | 7,796 |
| 2025-12-22 | €1.97 | €1.97 | €1.97 | €1.97 | 630 |
| 2025-12-19 | €1.98 | €1.99 | €1.94 | €1.97 | 4,766 |
| 2025-12-18 | €1.98 | €1.98 | €1.93 | €1.96 | 3,618 |
| 2025-12-17 | €1.98 | €1.98 | €1.93 | €1.97 | 4,668 |
| 2025-12-16 | €1.93 | €1.98 | €1.89 | €1.97 | 33,736 |
| 2025-12-15 | €1.90 | €1.98 | €1.86 | €1.95 | 11,995 |
| 2025-12-12 | €1.90 | €1.90 | €1.87 | €1.90 | 705 |
| 2025-12-11 | €1.90 | €1.90 | €1.87 | €1.90 | 5,675 |
| 2025-12-10 | €1.90 | €1.91 | €1.86 | €1.90 | 3,516 |
| 2025-12-09 | €1.90 | €1.90 | €1.87 | €1.90 | 6,503 |
| 2025-12-08 | €1.94 | €1.95 | €1.87 | €1.88 | 2,303 |
| 2025-12-05 | €1.91 | €1.92 | €1.87 | €1.91 | 1,906 |
| 2025-12-04 | €1.98 | €1.98 | €1.89 | €1.91 | 20,053 |
| 2025-12-03 | €1.90 | €1.97 | €1.87 | €1.95 | 12,547 |
| 2025-12-02 | €1.90 | €1.90 | €1.85 | €1.90 | 12,493 |
| 2025-12-01 | €1.83 | €1.89 | €1.83 | €1.89 | 669 |
| 2025-11-28 | €1.87 | €1.89 | €1.82 | €1.88 | 4,811 |
| 2025-11-27 | €1.87 | €1.88 | €1.85 | €1.87 | 3,690 |
| 2025-11-26 | €1.87 | €1.88 | €1.83 | €1.87 | 5,134 |
| 2025-11-25 | €1.85 | €1.86 | €1.82 | €1.86 | 7,431 |
| 2025-11-24 | €1.76 | €1.84 | €1.76 | €1.83 | 15,025 |
| 2025-11-21 | €1.78 | €1.79 | €1.74 | €1.79 | 24,151 |
| 2025-11-20 | €1.81 | €1.87 | €1.75 | €1.75 | 26,012 |
| 2025-11-19 | €1.85 | €1.85 | €1.81 | €1.84 | 2,726 |
| 2025-11-18 | €1.85 | €1.85 | €1.80 | €1.84 | 8,480 |
| 2025-11-17 | €1.87 | €1.89 | €1.85 | €1.88 | 2,684 |
| 2025-11-14 | €1.88 | €1.89 | €1.87 | €1.88 | 3,131 |
| 2025-11-13 | €1.89 | €1.92 | €1.89 | €1.89 | 5,680 |
| 2025-11-12 | €1.90 | €1.90 | €1.84 | €1.89 | 6,190 |
| 2025-11-11 | €1.88 | €1.90 | €1.83 | €1.88 | 2,051 |
| 2025-11-10 | €1.88 | €1.93 | €1.87 | €1.89 | 1,465 |
| 2025-11-07 | €1.89 | €1.89 | €1.82 | €1.88 | 5,229 |
| 2025-11-06 | €1.90 | €1.90 | €1.86 | €1.88 | 4,365 |
| 2025-11-05 | €1.88 | €1.90 | €1.86 | €1.90 | 2,613 |
| 2025-11-04 | €1.87 | €1.90 | €1.85 | €1.90 | 2,502 |
| 2025-11-03 | €1.89 | €1.92 | €1.87 | €1.90 | 6,803 |
| 2025-10-31 | €1.90 | €1.90 | €1.78 | €1.89 | 19,264 |
| 2025-10-30 | €1.92 | €1.92 | €1.84 | €1.90 | 6,313 |
| 2025-10-29 | €1.85 | €1.92 | €1.85 | €1.90 | 3,058 |
| 2025-10-27 | €1.83 | €1.88 | €1.83 | €1.88 | 1,489 |
| 2025-10-24 | €1.89 | €1.89 | €1.84 | €1.88 | 1,567 |
| 2025-10-23 | €1.87 | €1.89 | €1.85 | €1.87 | 1,906 |
| 2025-10-22 | €1.86 | €1.87 | €1.82 | €1.87 | 6,339 |
| 2025-10-21 | €1.84 | €1.86 | €1.82 | €1.85 | 4,953 |
| 2025-10-20 | €1.90 | €1.90 | €1.80 | €1.83 | 9,702 |
| 2025-10-17 | €1.84 | €1.86 | €1.77 | €1.86 | 28,147 |
| 2025-10-16 | €1.91 | €1.91 | €1.85 | €1.86 | 5,564 |
| 2025-10-15 | €1.90 | €1.90 | €1.86 | €1.90 | 5,099 |
| 2025-10-14 | €1.92 | €1.93 | €1.87 | €1.89 | 6,494 |
| 2025-10-13 | €1.92 | €1.93 | €1.89 | €1.93 | 7,834 |
| 2025-10-10 | €1.96 | €1.96 | €1.89 | €1.94 | 8,399 |
| 2025-10-09 | €1.97 | €1.97 | €1.93 | €1.93 | 5,231 |