Thessaloniki Port Authority Societe Anonyme (OLTH) Price History
Daily open, high, low, close and volume for Thessaloniki Port Authority Societe Anonyme (OLTH) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €39.50 | €39.70 | €39.00 | €39.50 | 693 |
| 2026-10-08 | €40.20 | €40.20 | €38.70 | €38.70 | 6,471 |
| 2026-10-07 | €40.80 | €41.50 | €40.70 | €41.30 | 2,427 |
| 2026-10-06 | €40.80 | €41.00 | €40.80 | €40.90 | 1,338 |
| 2026-10-05 | €40.00 | €40.70 | €40.00 | €40.60 | 632 |
| 2026-10-02 | €40.50 | €40.60 | €39.60 | €40.50 | 2,459 |
| 2026-10-01 | €40.00 | €40.50 | €40.00 | €40.50 | 224 |
| 2026-09-30 | €40.70 | €40.70 | €40.10 | €40.50 | 500 |
| 2026-09-29 | €40.60 | €41.00 | €40.60 | €40.80 | 100 |
| 2026-09-28 | €40.80 | €40.80 | €40.00 | €40.00 | 559 |
| 2026-09-25 | €40.80 | €40.80 | €40.60 | €40.60 | 208 |
| 2026-09-24 | €40.00 | €40.80 | €38.90 | €40.80 | 619 |
| 2026-09-23 | €40.10 | €41.00 | €40.10 | €40.90 | 104 |
| 2026-09-22 | €40.40 | €41.00 | €40.00 | €41.00 | 1,007 |
| 2026-09-21 | €40.50 | €41.50 | €40.00 | €41.10 | 1,919 |
| 2026-09-18 | €39.20 | €40.00 | €39.10 | €39.70 | 1,571 |
| 2026-09-17 | €39.90 | €40.20 | €39.70 | €39.70 | 1,675 |
| 2026-09-16 | €39.50 | €40.20 | €39.50 | €39.90 | 4,187 |
| 2026-09-15 | €39.20 | €39.50 | €38.60 | €39.50 | 970 |
| 2026-09-14 | €39.00 | €39.20 | €38.70 | €39.20 | 1,132 |
| 2026-09-11 | €39.20 | €39.20 | €39.10 | €39.20 | 363 |
| 2026-09-10 | €39.30 | €39.30 | €38.60 | €39.30 | 63 |
| 2026-09-09 | €39.40 | €39.40 | €38.50 | €39.30 | 1,120 |
| 2026-09-08 | €39.40 | €39.60 | €38.70 | €39.50 | 1,305 |
| 2026-09-07 | €39.50 | €39.60 | €39.40 | €39.40 | 1,345 |
| 2026-09-04 | €39.00 | €39.00 | €38.60 | €39.00 | 335 |
| 2026-09-03 | €39.10 | €39.10 | €39.00 | €39.00 | 234 |
| 2026-09-02 | €39.00 | €39.00 | €39.00 | €39.00 | 485 |
| 2026-09-01 | €39.30 | €39.30 | €39.10 | €39.10 | 21 |
| 2026-08-31 | €39.40 | €39.40 | €39.00 | €39.10 | 1,816 |
| 2026-08-28 | €39.60 | €39.70 | €38.70 | €39.00 | 842 |
| 2026-08-27 | €39.40 | €39.60 | €39.20 | €39.60 | 501 |
| 2026-08-26 | €39.50 | €39.50 | €39.40 | €39.40 | 2,314 |
| 2026-08-25 | €39.00 | €39.50 | €38.50 | €39.50 | 581 |
| 2026-08-24 | €39.50 | €39.70 | €39.50 | €39.50 | 2,357 |
| 2026-08-21 | €39.10 | €39.80 | €39.10 | €39.70 | 1,438 |
| 2026-08-20 | €39.00 | €39.00 | €38.80 | €39.00 | 1,298 |
| 2026-08-19 | €39.00 | €39.00 | €39.00 | €39.00 | 1,432 |
| 2026-08-18 | €39.00 | €39.00 | €38.90 | €39.00 | 530 |
| 2026-08-17 | €38.00 | €39.00 | €38.00 | €39.00 | 155 |
| 2026-08-14 | €39.00 | €39.00 | €39.00 | €39.00 | 105 |
| 2026-08-13 | €39.00 | €39.00 | €38.60 | €39.00 | 151 |
| 2026-08-12 | €39.30 | €39.30 | €39.00 | €39.30 | 260 |
| 2026-08-11 | €38.90 | €39.20 | €37.90 | €39.20 | 1,863 |
| 2026-08-10 | €37.90 | €38.90 | €37.90 | €38.90 | 408 |
| 2026-08-07 | €37.90 | €38.70 | €37.80 | €38.70 | 162 |
| 2026-08-06 | €38.00 | €38.50 | €38.00 | €38.00 | 729 |
| 2026-08-05 | €39.00 | €39.00 | €38.00 | €38.00 | 595 |
| 2026-08-04 | €38.90 | €39.10 | €38.80 | €39.00 | 4,622 |
| 2026-08-03 | €38.80 | €38.90 | €38.50 | €38.70 | 1,157 |
| 2026-07-31 | €38.60 | €38.60 | €37.50 | €38.50 | 130 |
| 2026-07-30 | €37.60 | €38.60 | €37.60 | €38.60 | 105 |
| 2026-07-29 | €38.40 | €38.50 | €37.90 | €38.30 | 1,213 |
| 2026-07-28 | €37.70 | €38.40 | €37.70 | €38.40 | 323 |
| 2026-07-27 | €38.50 | €38.60 | €37.80 | €37.80 | 1,495 |
| 2026-07-24 | €37.20 | €38.30 | €37.20 | €37.90 | 308 |
| 2026-07-23 | €37.60 | €37.60 | €37.50 | €37.50 | 2,374 |
| 2026-07-22 | €37.80 | €38.40 | €37.60 | €37.60 | 2,248 |
| 2026-07-21 | €37.50 | €37.70 | €36.70 | €37.70 | 2,021 |
| 2026-07-20 | €37.70 | €37.70 | €36.70 | €36.70 | 1,328 |
| 2026-07-17 | €37.50 | €37.50 | €36.60 | €36.70 | 1,170 |
| 2026-07-16 | €37.90 | €37.90 | €37.50 | €37.50 | 384 |
| 2026-07-15 | €38.00 | €38.20 | €37.00 | €37.70 | 1,666 |
| 2026-07-14 | €38.30 | €38.50 | €37.40 | €37.50 | 1,301 |
| 2026-07-13 | €38.50 | €39.00 | €37.50 | €37.60 | 5,220 |
| 2026-07-10 | €38.60 | €38.70 | €38.50 | €38.50 | 415 |
| 2026-07-09 | €38.80 | €39.00 | €38.60 | €38.60 | 525 |
| 2026-07-08 | €39.50 | €39.50 | €38.10 | €38.30 | 1,075 |
| 2026-07-07 | €39.60 | €39.60 | €39.00 | €39.60 | 394 |
| 2026-07-06 | €39.10 | €39.20 | €38.70 | €39.10 | 443 |
| 2026-07-03 | €39.10 | €39.10 | €38.90 | €38.90 | 985 |
| 2026-07-02 | €39.60 | €39.60 | €39.00 | €39.10 | 2,301 |
| 2026-07-01 | €38.80 | €39.70 | €38.60 | €39.60 | 697 |
| 2026-06-30 | €38.40 | €39.60 | €38.40 | €39.30 | 1,017 |
| 2026-06-29 | €39.60 | €39.60 | €39.60 | €39.60 | 90 |
| 2026-06-26 | €39.40 | €39.80 | €39.00 | €39.00 | 1,412 |
| 2026-06-25 | €39.60 | €39.60 | €38.70 | €39.50 | 2,199 |
| 2026-06-24 | €38.80 | €39.60 | €38.80 | €39.00 | 4,783 |
| 2026-06-23 | €39.00 | €39.00 | €38.00 | €38.60 | 1,314 |
| 2026-06-22 | €38.70 | €39.00 | €38.50 | €39.00 | 5,020 |
| 2026-06-19 | €38.40 | €39.20 | €38.00 | €38.90 | 3,411 |
| 2026-06-18 | €38.00 | €38.60 | €38.00 | €38.60 | 117 |
| 2026-06-17 | €38.10 | €38.50 | €38.00 | €38.10 | 1,025 |
| 2026-06-16 | €38.10 | €39.00 | €38.10 | €38.10 | 3,136 |
| 2026-06-15 | €37.60 | €38.10 | €37.60 | €37.90 | 344 |
| 2026-06-12 | €38.00 | €38.10 | €37.60 | €37.60 | 665 |
| 2026-06-11 | €37.30 | €38.40 | €37.30 | €38.00 | 6,073 |
| 2026-06-10 | €36.50 | €37.00 | €36.20 | €37.00 | 385 |
| 2026-06-09 | €36.80 | €36.80 | €36.20 | €36.20 | 72 |
| 2026-06-08 | €36.20 | €36.70 | €36.20 | €36.50 | 2,535 |
| 2026-06-05 | €36.80 | €36.90 | €36.70 | €36.80 | 1,307 |
| 2026-06-04 | €37.50 | €37.50 | €36.60 | €37.40 | 740 |
| 2026-06-03 | €36.70 | €37.40 | €36.70 | €37.00 | 551 |
| 2026-06-02 | €37.50 | €37.50 | €36.80 | €36.80 | 980 |
| 2026-05-29 | €37.00 | €37.40 | €37.00 | €37.00 | 1,664 |
| 2026-05-28 | €37.00 | €37.10 | €36.90 | €37.10 | 731 |
| 2026-05-27 | €37.00 | €37.00 | €37.00 | €37.00 | 3,714 |
| 2026-05-26 | €37.80 | €37.90 | €37.00 | €37.00 | 3,865 |
| 2026-05-25 | €37.20 | €38.00 | €37.00 | €37.60 | 4,518 |
| 2026-05-22 | €37.60 | €38.20 | €37.00 | €37.20 | 4,806 |
| 2026-05-21 | €37.80 | €38.00 | €37.20 | €37.50 | 1,437 |
| 2026-05-20 | €36.80 | €38.10 | €36.80 | €37.70 | 3,116 |
| 2026-05-19 | €36.60 | €38.20 | €36.60 | €37.40 | 1,078 |
| 2026-05-18 | €38.30 | €38.30 | €36.50 | €37.90 | 3,125 |
| 2026-05-15 | €38.30 | €38.30 | €37.50 | €37.90 | 744 |
| 2026-05-14 | €38.20 | €38.40 | €37.80 | €38.30 | 2,395 |
| 2026-05-13 | €39.80 | €40.20 | €39.20 | €40.20 | 5,946 |
| 2026-05-12 | €39.70 | €39.70 | €39.00 | €39.60 | 698 |
| 2026-05-11 | €39.90 | €39.90 | €39.20 | €39.70 | 1,656 |
| 2026-05-08 | €39.90 | €39.90 | €39.30 | €39.70 | 4,252 |
| 2026-05-07 | €39.50 | €39.50 | €38.00 | €39.20 | 3,059 |
| 2026-05-06 | €39.00 | €39.90 | €38.50 | €39.50 | 4,493 |
| 2026-05-05 | €39.10 | €39.10 | €38.80 | €38.90 | 771 |
| 2026-05-04 | €38.50 | €38.80 | €38.50 | €38.80 | 1,034 |
| 2026-04-30 | €38.50 | €38.50 | €38.30 | €38.50 | 1,472 |
| 2026-04-29 | €38.50 | €39.00 | €38.30 | €38.80 | 705 |
| 2026-04-28 | €38.70 | €39.20 | €38.60 | €38.90 | 1,876 |
| 2026-04-27 | €38.90 | €39.20 | €38.60 | €38.70 | 465 |
| 2026-04-24 | €38.70 | €38.90 | €38.00 | €38.70 | 324 |
| 2026-04-23 | €38.80 | €38.90 | €37.60 | €38.90 | 648 |
| 2026-04-22 | €38.90 | €39.10 | €38.00 | €38.20 | 4,487 |
| 2026-04-21 | €39.00 | €39.00 | €38.70 | €38.90 | 431 |
| 2026-04-20 | €38.60 | €39.20 | €38.50 | €39.00 | 3,818 |
| 2026-04-17 | €38.10 | €39.00 | €38.10 | €38.60 | 14,435 |
| 2026-04-16 | €38.00 | €38.00 | €36.40 | €37.80 | 18,117 |
| 2026-04-15 | €36.20 | €36.70 | €36.00 | €36.50 | 607 |
| 2026-04-14 | €35.90 | €36.10 | €35.90 | €36.10 | 743 |
| 2026-04-09 | €37.00 | €37.00 | €35.40 | €35.50 | 2,225 |
| 2026-04-08 | €35.70 | €36.90 | €35.50 | €36.80 | 1,081 |
| 2026-04-07 | €34.90 | €35.00 | €34.80 | €34.90 | 389 |
| 2026-04-02 | €34.80 | €34.80 | €34.10 | €34.30 | 303 |
| 2026-04-01 | €35.20 | €35.20 | €34.50 | €34.90 | 486 |
| 2026-03-31 | €33.60 | €34.40 | €33.20 | €34.40 | 1,316 |
| 2026-03-30 | €34.30 | €34.30 | €33.20 | €33.60 | 1,530 |
| 2026-03-27 | €34.50 | €34.90 | €34.00 | €34.30 | 1,699 |
| 2026-03-26 | €35.60 | €35.60 | €34.60 | €35.60 | 73 |
| 2026-03-24 | €35.70 | €35.70 | €35.50 | €35.50 | 45 |
| 2026-03-23 | €34.90 | €35.50 | €34.30 | €35.50 | 493 |
| 2026-03-20 | €35.00 | €35.20 | €34.50 | €34.90 | 1,219 |
| 2026-03-19 | €36.10 | €36.10 | €34.30 | €34.30 | 1,541 |
| 2026-03-18 | €36.00 | €36.10 | €35.50 | €36.10 | 74 |
| 2026-03-17 | €36.90 | €36.90 | €35.40 | €36.10 | 1,606 |
| 2026-03-16 | €35.80 | €36.10 | €35.30 | €36.10 | 312 |
| 2026-03-13 | €36.10 | €36.10 | €36.10 | €36.10 | 91 |
| 2026-03-12 | €36.10 | €36.10 | €35.60 | €36.10 | 296 |
| 2026-03-11 | €36.10 | €36.10 | €36.10 | €36.10 | 0 |
| 2026-03-10 | €35.20 | €36.30 | €35.00 | €36.10 | 1,805 |
| 2026-03-09 | €35.60 | €35.60 | €34.10 | €34.90 | 2,982 |
| 2026-03-06 | €35.10 | €36.10 | €35.10 | €35.80 | 322 |
| 2026-03-05 | €36.10 | €36.20 | €35.00 | €36.00 | 945 |
| 2026-03-04 | €34.90 | €36.20 | €34.50 | €35.50 | 1,587 |
| 2026-03-03 | €35.00 | €35.00 | €34.00 | €34.50 | 2,858 |
| 2026-03-02 | €36.80 | €36.80 | €35.70 | €36.50 | 1,236 |
| 2026-02-27 | €37.80 | €38.20 | €36.80 | €37.70 | 4,779 |
| 2026-02-26 | €37.30 | €37.90 | €37.10 | €37.80 | 389 |
| 2026-02-25 | €37.00 | €37.90 | €36.90 | €37.20 | 1,732 |
| 2026-02-24 | €37.00 | €37.00 | €36.50 | €36.90 | 479 |
| 2026-02-20 | €36.10 | €37.00 | €36.10 | €37.00 | 110 |
| 2026-02-19 | €37.00 | €37.00 | €35.70 | €36.80 | 309 |
| 2026-02-18 | €36.10 | €37.00 | €36.00 | €36.90 | 849 |
| 2026-02-17 | €36.80 | €36.80 | €36.30 | €36.50 | 215 |
| 2026-02-16 | €37.00 | €37.00 | €36.80 | €36.80 | 757 |
| 2026-02-13 | €37.00 | €37.00 | €36.80 | €36.80 | 20 |
| 2026-02-12 | €37.10 | €37.10 | €36.40 | €37.10 | 2,418 |
| 2026-02-11 | €37.20 | €37.20 | €37.00 | €37.10 | 174 |
| 2026-02-10 | €36.50 | €37.20 | €36.40 | €37.10 | 2,139 |
| 2026-02-09 | €37.10 | €37.20 | €36.50 | €37.00 | 250 |
| 2026-02-06 | €37.60 | €38.00 | €36.90 | €37.10 | 3,207 |
| 2026-02-05 | €37.40 | €37.60 | €37.00 | €37.60 | 1,564 |
| 2026-02-04 | €36.60 | €37.00 | €36.50 | €37.00 | 629 |
| 2026-02-03 | €36.90 | €36.90 | €36.50 | €36.80 | 915 |
| 2026-02-02 | €36.50 | €37.00 | €36.50 | €36.60 | 1,671 |
| 2026-01-30 | €36.50 | €37.20 | €36.50 | €37.00 | 375 |
| 2026-01-29 | €37.50 | €37.50 | €36.90 | €37.50 | 218 |
| 2026-01-28 | €37.80 | €37.90 | €37.00 | €37.50 | 2,355 |
| 2026-01-27 | €37.40 | €37.80 | €37.40 | €37.80 | 571 |
| 2026-01-26 | €37.20 | €37.50 | €37.00 | €37.50 | 3,198 |
| 2026-01-23 | €37.20 | €37.20 | €36.50 | €37.00 | 533 |
| 2026-01-22 | €36.60 | €37.10 | €36.60 | €37.00 | 1,793 |
| 2026-01-21 | €36.50 | €37.30 | €36.50 | €37.20 | 1,126 |
| 2026-01-20 | €37.70 | €37.70 | €36.30 | €37.40 | 2,411 |
| 2026-01-19 | €37.60 | €37.60 | €37.00 | €37.40 | 2,647 |
| 2026-01-16 | €37.10 | €37.60 | €37.10 | €37.60 | 2,687 |
| 2026-01-15 | €37.40 | €37.80 | €37.20 | €37.80 | 848 |
| 2026-01-14 | €38.00 | €38.00 | €37.40 | €37.80 | 518 |
| 2026-01-13 | €38.00 | €38.00 | €37.60 | €38.00 | 208 |
| 2026-01-12 | €38.00 | €38.00 | €37.60 | €38.00 | 652 |
| 2026-01-09 | €38.00 | €38.20 | €37.40 | €38.00 | 1,260 |
| 2026-01-08 | €37.80 | €38.00 | €37.30 | €38.00 | 1,395 |
| 2026-01-07 | €38.70 | €38.80 | €37.20 | €38.20 | 1,887 |
| 2026-01-05 | €38.70 | €38.70 | €37.70 | €38.50 | 575 |
| 2026-01-02 | €37.80 | €38.70 | €37.80 | €38.70 | 1,989 |
| 2025-12-31 | €37.20 | €38.90 | €36.20 | €38.90 | 4,477 |
| 2025-12-30 | €37.50 | €38.30 | €37.50 | €38.20 | 183 |
| 2025-12-29 | €38.40 | €38.50 | €38.40 | €38.40 | 70 |
| 2025-12-23 | €38.10 | €38.90 | €38.10 | €38.60 | 2,647 |
| 2025-12-22 | €37.00 | €38.40 | €37.00 | €38.40 | 7,731 |
| 2025-12-19 | €35.50 | €37.30 | €35.50 | €36.90 | 3,606 |
| 2025-12-18 | €35.90 | €35.90 | €35.20 | €35.80 | 474 |
| 2025-12-17 | €35.30 | €36.20 | €35.30 | €35.90 | 363 |
| 2025-12-16 | €35.50 | €36.00 | €35.50 | €35.80 | 16,163 |
| 2025-12-15 | €35.20 | €35.50 | €35.10 | €35.50 | 513 |
| 2025-12-12 | €36.00 | €36.00 | €34.60 | €35.40 | 1,426 |
| 2025-12-11 | €35.00 | €36.00 | €35.00 | €36.00 | 527 |
| 2025-12-10 | €35.40 | €35.90 | €34.60 | €35.90 | 1,393 |
| 2025-12-09 | €35.40 | €35.40 | €35.00 | €35.10 | 267 |
| 2025-12-08 | €35.20 | €35.50 | €34.70 | €35.30 | 476 |
| 2025-12-05 | €35.20 | €35.40 | €35.00 | €35.20 | 838 |
| 2025-12-04 | €34.20 | €35.20 | €34.20 | €35.20 | 40 |
| 2025-12-03 | €34.80 | €35.40 | €34.60 | €35.10 | 3,158 |
| 2025-12-02 | €34.50 | €34.90 | €34.00 | €34.90 | 2,192 |
| 2025-12-01 | €33.90 | €34.70 | €33.60 | €34.60 | 4,099 |
| 2025-11-28 | €35.00 | €35.40 | €34.80 | €34.80 | 3,027 |
| 2025-11-27 | €35.00 | €35.30 | €34.80 | €35.00 | 834 |
| 2025-11-26 | €35.40 | €35.50 | €34.90 | €34.90 | 872 |
| 2025-11-25 | €35.00 | €35.00 | €34.40 | €34.90 | 1,505 |
| 2025-11-24 | €34.80 | €34.80 | €34.40 | €34.60 | 504 |
| 2025-11-21 | €34.00 | €34.80 | €34.00 | €34.30 | 150 |
| 2025-11-20 | €34.90 | €34.90 | €34.10 | €34.10 | 2,480 |
| 2025-11-19 | €34.10 | €34.40 | €34.00 | €34.10 | 140 |
| 2025-11-18 | €34.40 | €34.50 | €34.20 | €34.20 | 4,676 |
| 2025-11-17 | €34.70 | €34.70 | €33.70 | €34.60 | 1,263 |
| 2025-11-14 | €35.00 | €35.00 | €33.90 | €34.60 | 1,578 |
| 2025-11-13 | €34.10 | €35.40 | €34.10 | €35.00 | 2,208 |
| 2025-11-12 | €33.70 | €34.20 | €33.70 | €34.00 | 2,896 |
| 2025-11-11 | €33.90 | €34.20 | €33.30 | €33.60 | 1,239 |
| 2025-11-10 | €33.90 | €34.50 | €33.00 | €33.80 | 983 |
| 2025-11-07 | €34.40 | €34.60 | €33.10 | €33.90 | 2,521 |
| 2025-11-06 | €35.80 | €35.80 | €34.70 | €34.70 | 3,410 |
| 2025-11-05 | €36.00 | €36.00 | €35.00 | €35.40 | 1,302 |
| 2025-11-04 | €36.00 | €36.20 | €35.10 | €35.80 | 1,690 |
| 2025-11-03 | €36.90 | €36.90 | €36.10 | €36.30 | 1,371 |
| 2025-10-31 | €36.70 | €37.00 | €36.70 | €36.90 | 2,151 |
| 2025-10-30 | €36.10 | €36.70 | €36.00 | €36.70 | 1,486 |
| 2025-10-29 | €36.70 | €37.10 | €36.40 | €36.40 | 5,584 |
| 2025-10-27 | €36.70 | €36.90 | €36.00 | €36.80 | 1,661 |
| 2025-10-24 | €36.60 | €36.80 | €36.40 | €36.70 | 1,973 |
| 2025-10-23 | €36.50 | €36.50 | €36.10 | €36.50 | 470 |
| 2025-10-22 | €36.40 | €36.40 | €36.00 | €36.40 | 2,541 |
| 2025-10-21 | €36.10 | €36.10 | €35.60 | €36.00 | 1,529 |
| 2025-10-20 | €36.50 | €36.50 | €35.20 | €35.60 | 2,676 |
| 2025-10-17 | €34.50 | €35.30 | €34.10 | €35.30 | 871 |
| 2025-10-16 | €35.10 | €35.50 | €34.50 | €35.50 | 1,377 |
| 2025-10-15 | €35.90 | €35.90 | €35.10 | €35.60 | 456 |
| 2025-10-14 | €36.00 | €36.00 | €35.00 | €35.40 | 266 |
| 2025-10-13 | €36.00 | €36.00 | €35.20 | €35.80 | 1,274 |
| 2025-10-10 | €35.80 | €36.40 | €35.80 | €36.00 | 1,753 |
| 2025-10-09 | €36.30 | €36.40 | €36.00 | €36.40 | 229 |