Space Hellas S.A. (SPACE) Price History
Daily open, high, low, close and volume for Space Hellas S.A. (SPACE) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | €8.04 | €8.10 | €8.00 | €8.02 | 1,849 |
| 2026-10-15 | €8.04 | €8.10 | €7.98 | €8.08 | 4,664 |
| 2026-10-14 | €8.14 | €8.14 | €8.00 | €8.12 | 6,708 |
| 2026-10-13 | €8.38 | €8.38 | €8.12 | €8.20 | 1,934 |
| 2026-10-12 | €8.16 | €8.32 | €8.10 | €8.30 | 1,439 |
| 2026-10-09 | €8.00 | €8.16 | €8.00 | €8.08 | 3,871 |
| 2026-10-08 | €8.40 | €8.40 | €7.90 | €8.02 | 9,021 |
| 2026-10-07 | €8.50 | €8.50 | €8.16 | €8.34 | 4,097 |
| 2026-10-06 | €8.72 | €8.78 | €8.56 | €8.58 | 2,087 |
| 2026-10-05 | €8.16 | €8.64 | €8.00 | €8.64 | 14,746 |
| 2026-10-02 | €8.30 | €8.34 | €7.96 | €8.08 | 14,693 |
| 2026-10-01 | €8.94 | €8.94 | €8.20 | €8.24 | 35,923 |
| 2026-09-30 | €9.16 | €9.16 | €8.98 | €9.06 | 3,109 |
| 2026-09-29 | €9.08 | €9.14 | €8.98 | €9.08 | 2,925 |
| 2026-09-28 | €9.00 | €9.22 | €9.00 | €9.08 | 5,942 |
| 2026-09-25 | €9.20 | €9.20 | €8.74 | €9.00 | 5,957 |
| 2026-09-24 | €9.00 | €9.20 | €8.70 | €9.14 | 7,181 |
| 2026-09-23 | €9.32 | €9.36 | €8.90 | €9.00 | 6,231 |
| 2026-09-22 | €8.70 | €9.26 | €8.70 | €9.24 | 14,889 |
| 2026-09-21 | €8.30 | €8.76 | €8.30 | €8.68 | 9,133 |
| 2026-09-18 | €8.30 | €8.50 | €8.16 | €8.30 | 5,989 |
| 2026-09-17 | €8.28 | €8.38 | €8.10 | €8.20 | 6,221 |
| 2026-09-16 | €8.50 | €8.56 | €8.24 | €8.34 | 4,360 |
| 2026-09-15 | €8.50 | €8.58 | €8.42 | €8.52 | 2,326 |
| 2026-09-14 | €8.76 | €8.80 | €8.40 | €8.62 | 10,187 |
| 2026-09-11 | €8.70 | €8.88 | €8.62 | €8.68 | 6,171 |
| 2026-09-10 | €8.98 | €8.98 | €8.66 | €8.66 | 4,442 |
| 2026-09-09 | €9.08 | €9.08 | €8.66 | €8.92 | 7,001 |
| 2026-09-08 | €8.98 | €9.20 | €8.96 | €9.00 | 3,906 |
| 2026-09-07 | €9.10 | €9.10 | €8.88 | €8.96 | 4,155 |
| 2026-09-04 | €8.84 | €9.18 | €8.80 | €8.96 | 6,829 |
| 2026-09-03 | €8.66 | €9.02 | €8.66 | €8.96 | 6,601 |
| 2026-09-02 | €8.74 | €8.82 | €8.50 | €8.70 | 10,902 |
| 2026-09-01 | €8.88 | €8.92 | €8.66 | €8.84 | 3,213 |
| 2026-08-31 | €8.96 | €9.06 | €8.78 | €8.98 | 4,470 |
| 2026-08-28 | €9.12 | €9.18 | €8.96 | €9.04 | 4,545 |
| 2026-08-27 | €9.38 | €9.38 | €9.10 | €9.12 | 5,047 |
| 2026-08-26 | €9.34 | €9.46 | €9.22 | €9.28 | 7,106 |
| 2026-08-25 | €9.36 | €9.40 | €9.18 | €9.28 | 12,993 |
| 2026-08-24 | €9.28 | €9.56 | €9.20 | €9.36 | 24,115 |
| 2026-08-21 | €9.18 | €9.34 | €9.16 | €9.20 | 8,254 |
| 2026-08-20 | €9.20 | €9.30 | €9.00 | €9.12 | 9,476 |
| 2026-08-19 | €8.98 | €9.36 | €8.90 | €9.10 | 19,806 |
| 2026-08-18 | €9.10 | €9.34 | €8.90 | €8.90 | 13,449 |
| 2026-08-17 | €9.00 | €9.42 | €9.00 | €9.34 | 36,128 |
| 2026-08-14 | €8.30 | €8.98 | €8.22 | €8.88 | 33,407 |
| 2026-08-13 | €8.02 | €8.28 | €8.00 | €8.28 | 11,419 |
| 2026-08-12 | €8.04 | €8.14 | €7.92 | €8.08 | 7,650 |
| 2026-08-11 | €8.08 | €8.08 | €7.92 | €8.08 | 8,266 |
| 2026-08-10 | €8.00 | €8.02 | €7.88 | €8.00 | 6,239 |
| 2026-08-07 | €8.04 | €8.12 | €7.94 | €8.04 | 4,229 |
| 2026-08-06 | €7.76 | €8.12 | €7.76 | €8.00 | 12,916 |
| 2026-08-05 | €7.62 | €7.86 | €7.62 | €7.82 | 14,248 |
| 2026-08-04 | €7.50 | €7.60 | €7.50 | €7.60 | 4,996 |
| 2026-08-03 | €7.46 | €7.60 | €7.28 | €7.58 | 7,976 |
| 2026-07-31 | €7.44 | €7.54 | €7.30 | €7.42 | 9,265 |
| 2026-07-30 | €7.42 | €7.56 | €7.38 | €7.46 | 6,120 |
| 2026-07-29 | €7.42 | €7.60 | €7.38 | €7.46 | 5,113 |
| 2026-07-28 | €7.46 | €7.58 | €7.36 | €7.36 | 4,021 |
| 2026-07-27 | €7.60 | €7.76 | €7.38 | €7.40 | 7,267 |
| 2026-07-24 | €7.48 | €7.62 | €7.30 | €7.38 | 12,762 |
| 2026-07-23 | €7.20 | €7.84 | €7.10 | €7.48 | 20,255 |
| 2026-07-22 | €7.30 | €7.30 | €7.08 | €7.16 | 3,139 |
| 2026-07-21 | €7.26 | €7.42 | €7.20 | €7.24 | 5,584 |
| 2026-07-20 | €7.50 | €7.50 | €7.22 | €7.26 | 6,728 |
| 2026-07-17 | €7.42 | €7.68 | €7.34 | €7.50 | 23,548 |
| 2026-07-16 | €7.16 | €7.40 | €7.16 | €7.36 | 5,415 |
| 2026-07-15 | €7.10 | €7.30 | €7.10 | €7.22 | 6,838 |
| 2026-07-14 | €7.12 | €7.26 | €7.12 | €7.18 | 2,806 |
| 2026-07-13 | €7.42 | €7.42 | €7.12 | €7.12 | 3,197 |
| 2026-07-10 | €7.20 | €7.36 | €7.20 | €7.36 | 1,141 |
| 2026-07-09 | €6.96 | €7.20 | €6.96 | €7.20 | 2,537 |
| 2026-07-08 | €7.12 | €7.12 | €6.92 | €6.98 | 1,090 |
| 2026-07-07 | €7.24 | €7.24 | €7.10 | €7.20 | 605 |
| 2026-07-06 | €7.28 | €7.32 | €7.16 | €7.28 | 708 |
| 2026-07-03 | €7.30 | €7.38 | €7.28 | €7.32 | 2,458 |
| 2026-07-02 | €7.00 | €7.30 | €7.00 | €7.22 | 4,552 |
| 2026-07-01 | €6.86 | €6.94 | €6.80 | €6.94 | 1,916 |
| 2026-06-30 | €6.96 | €6.96 | €6.82 | €6.92 | 1,813 |
| 2026-06-29 | €7.04 | €7.10 | €6.96 | €6.96 | 1,105 |
| 2026-06-26 | €7.02 | €7.04 | €6.94 | €6.98 | 1,030 |
| 2026-06-25 | €7.14 | €7.18 | €7.06 | €7.10 | 1,069 |
| 2026-06-24 | €6.82 | €7.20 | €6.82 | €7.14 | 4,729 |
| 2026-06-23 | €6.90 | €6.96 | €6.78 | €6.78 | 2,118 |
| 2026-06-22 | €6.76 | €6.94 | €6.70 | €6.94 | 5,975 |
| 2026-06-19 | €6.82 | €6.84 | €6.72 | €6.80 | 1,888 |
| 2026-06-18 | €6.78 | €6.78 | €6.70 | €6.78 | 2,442 |
| 2026-06-17 | €6.70 | €6.78 | €6.66 | €6.72 | 1,044 |
| 2026-06-16 | €6.84 | €6.84 | €6.66 | €6.66 | 772 |
| 2026-06-15 | €6.74 | €6.84 | €6.60 | €6.84 | 5,408 |
| 2026-06-12 | €6.42 | €6.68 | €6.28 | €6.60 | 5,497 |
| 2026-06-11 | €6.38 | €6.40 | €6.34 | €6.38 | 1,930 |
| 2026-06-10 | €6.42 | €6.42 | €6.34 | €6.38 | 628 |
| 2026-06-09 | €6.42 | €6.44 | €6.32 | €6.42 | 1,021 |
| 2026-06-08 | €6.32 | €6.42 | €6.24 | €6.40 | 2,112 |
| 2026-06-05 | €6.56 | €6.56 | €6.40 | €6.40 | 705 |
| 2026-06-04 | €6.50 | €6.52 | €6.40 | €6.50 | 1,328 |
| 2026-06-03 | €6.42 | €6.44 | €6.38 | €6.44 | 2,241 |
| 2026-06-02 | €6.46 | €6.58 | €6.46 | €6.48 | 935 |
| 2026-05-29 | €6.60 | €6.60 | €6.52 | €6.52 | 737 |
| 2026-05-28 | €6.32 | €6.54 | €6.32 | €6.54 | 1,819 |
| 2026-05-27 | €6.52 | €6.52 | €6.30 | €6.44 | 7,022 |
| 2026-05-26 | €6.48 | €6.52 | €6.40 | €6.52 | 1,860 |
| 2026-05-25 | €6.48 | €6.56 | €6.38 | €6.54 | 2,926 |
| 2026-05-22 | €6.50 | €6.58 | €6.42 | €6.46 | 1,318 |
| 2026-05-21 | €6.48 | €6.50 | €6.46 | €6.50 | 345 |
| 2026-05-20 | €6.44 | €6.60 | €6.36 | €6.48 | 1,857 |
| 2026-05-19 | €6.70 | €6.78 | €6.46 | €6.50 | 3,172 |
| 2026-05-18 | €6.48 | €6.64 | €6.48 | €6.64 | 1,033 |
| 2026-05-15 | €6.58 | €6.58 | €6.46 | €6.54 | 2,211 |
| 2026-05-14 | €6.60 | €6.80 | €6.54 | €6.56 | 2,263 |
| 2026-05-13 | €6.60 | €6.68 | €6.50 | €6.54 | 962 |
| 2026-05-12 | €6.68 | €6.86 | €6.40 | €6.58 | 3,313 |
| 2026-05-11 | €6.60 | €6.66 | €6.48 | €6.66 | 2,056 |
| 2026-05-08 | €6.66 | €6.88 | €6.60 | €6.60 | 4,127 |
| 2026-05-07 | €6.60 | €6.70 | €6.52 | €6.60 | 2,563 |
| 2026-05-06 | €6.44 | €6.60 | €6.38 | €6.58 | 4,617 |
| 2026-05-05 | €6.42 | €6.50 | €6.30 | €6.38 | 6,057 |
| 2026-05-04 | €6.40 | €6.44 | €6.32 | €6.40 | 1,486 |
| 2026-04-30 | €6.50 | €6.50 | €6.36 | €6.38 | 4,055 |
| 2026-04-29 | €6.94 | €6.94 | €6.50 | €6.54 | 6,454 |
| 2026-04-28 | €6.76 | €6.92 | €6.66 | €6.82 | 6,046 |
| 2026-04-27 | €6.64 | €6.94 | €6.60 | €6.80 | 4,233 |
| 2026-04-24 | €6.62 | €6.72 | €6.50 | €6.64 | 964 |
| 2026-04-23 | €6.86 | €6.96 | €6.64 | €6.64 | 2,439 |
| 2026-04-22 | €6.80 | €6.96 | €6.74 | €6.80 | 1,910 |
| 2026-04-21 | €6.80 | €6.88 | €6.68 | €6.74 | 1,559 |
| 2026-04-20 | €6.78 | €6.82 | €6.60 | €6.74 | 2,798 |
| 2026-04-17 | €6.72 | €6.98 | €6.52 | €6.90 | 4,350 |
| 2026-04-16 | €6.40 | €6.68 | €6.40 | €6.64 | 2,619 |
| 2026-04-15 | €6.34 | €6.40 | €6.26 | €6.34 | 2,068 |
| 2026-04-14 | €6.34 | €6.36 | €6.26 | €6.28 | 980 |
| 2026-04-09 | €6.44 | €6.44 | €6.38 | €6.40 | 1,772 |
| 2026-04-08 | €6.34 | €6.44 | €6.30 | €6.44 | 3,535 |
| 2026-04-07 | €6.08 | €6.20 | €6.08 | €6.08 | 1,683 |
| 2026-04-02 | €6.18 | €6.18 | €5.92 | €6.02 | 6,962 |
| 2026-04-01 | €6.28 | €6.40 | €6.28 | €6.30 | 2,397 |
| 2026-03-31 | €6.18 | €6.18 | €6.08 | €6.16 | 546 |
| 2026-03-30 | €6.04 | €6.18 | €6.00 | €6.18 | 3,547 |
| 2026-03-27 | €6.10 | €6.10 | €6.06 | €6.06 | 447 |
| 2026-03-26 | €6.14 | €6.20 | €6.14 | €6.16 | 1,690 |
| 2026-03-24 | €6.24 | €6.24 | €6.10 | €6.20 | 860 |
| 2026-03-23 | €6.18 | €6.36 | €6.18 | €6.32 | 1,729 |
| 2026-03-20 | €6.30 | €6.34 | €6.26 | €6.26 | 1,629 |
| 2026-03-19 | €6.42 | €6.44 | €6.20 | €6.30 | 2,396 |
| 2026-03-18 | €6.54 | €6.56 | €6.40 | €6.52 | 1,952 |
| 2026-03-17 | €6.56 | €6.66 | €6.40 | €6.50 | 1,367 |
| 2026-03-16 | €6.44 | €6.50 | €6.32 | €6.50 | 1,257 |
| 2026-03-13 | €6.18 | €6.52 | €6.18 | €6.52 | 4,208 |
| 2026-03-12 | €6.24 | €6.36 | €6.12 | €6.16 | 3,743 |
| 2026-03-11 | €6.20 | €6.36 | €6.20 | €6.34 | 936 |
| 2026-03-10 | €6.20 | €6.36 | €6.10 | €6.26 | 7,572 |
| 2026-03-09 | €6.20 | €6.20 | €6.00 | €6.16 | 2,709 |
| 2026-03-06 | €6.26 | €6.40 | €6.20 | €6.26 | 2,679 |
| 2026-03-05 | €6.42 | €6.64 | €6.32 | €6.32 | 4,199 |
| 2026-03-04 | €6.30 | €6.56 | €6.16 | €6.50 | 14,980 |
| 2026-03-03 | €6.68 | €6.68 | €6.18 | €6.24 | 12,919 |
| 2026-03-02 | €6.88 | €7.00 | €6.56 | €6.76 | 11,533 |
| 2026-02-27 | €7.14 | €7.16 | €7.04 | €7.10 | 4,047 |
| 2026-02-26 | €7.16 | €7.20 | €7.08 | €7.14 | 6,948 |
| 2026-02-25 | €7.20 | €7.20 | €7.14 | €7.16 | 5,816 |
| 2026-02-24 | €7.14 | €7.20 | €7.14 | €7.18 | 510 |
| 2026-02-20 | €7.20 | €7.30 | €7.14 | €7.20 | 2,525 |
| 2026-02-19 | €7.28 | €7.28 | €7.20 | €7.20 | 4,381 |
| 2026-02-18 | €7.28 | €7.28 | €7.18 | €7.28 | 2,567 |
| 2026-02-17 | €7.34 | €7.34 | €7.20 | €7.32 | 1,220 |
| 2026-02-16 | €7.30 | €7.38 | €7.20 | €7.28 | 1,701 |
| 2026-02-13 | €7.40 | €7.40 | €7.18 | €7.24 | 3,538 |
| 2026-02-12 | €7.60 | €7.70 | €7.40 | €7.40 | 6,258 |
| 2026-02-11 | €7.54 | €7.56 | €7.38 | €7.54 | 6,796 |
| 2026-02-10 | €7.62 | €7.70 | €7.60 | €7.60 | 1,960 |
| 2026-02-09 | €7.80 | €7.86 | €7.52 | €7.68 | 1,830 |
| 2026-02-06 | €7.74 | €7.84 | €7.52 | €7.80 | 7,746 |
| 2026-02-05 | €7.92 | €8.04 | €7.80 | €7.80 | 5,056 |
| 2026-02-04 | €7.90 | €8.04 | €7.88 | €7.90 | 4,981 |
| 2026-02-03 | €7.98 | €8.08 | €7.88 | €8.00 | 2,801 |
| 2026-02-02 | €7.92 | €8.00 | €7.84 | €7.92 | 7,980 |
| 2026-01-30 | €8.02 | €8.20 | €7.90 | €8.00 | 9,079 |
| 2026-01-29 | €8.22 | €8.38 | €8.08 | €8.10 | 10,894 |
| 2026-01-28 | €8.00 | €8.22 | €7.90 | €8.14 | 6,064 |
| 2026-01-27 | €8.04 | €8.08 | €7.88 | €8.08 | 7,654 |
| 2026-01-26 | €8.10 | €8.14 | €7.98 | €7.98 | 1,796 |
| 2026-01-23 | €8.14 | €8.16 | €8.00 | €8.04 | 2,447 |
| 2026-01-22 | €8.04 | €8.22 | €7.90 | €8.14 | 5,763 |
| 2026-01-21 | €7.84 | €7.96 | €7.70 | €7.92 | 3,626 |
| 2026-01-20 | €8.06 | €8.08 | €7.78 | €7.82 | 9,081 |
| 2026-01-19 | €8.24 | €8.24 | €8.00 | €8.16 | 7,704 |
| 2026-01-16 | €8.44 | €8.44 | €8.30 | €8.32 | 12,108 |
| 2026-01-15 | €8.30 | €8.48 | €8.30 | €8.40 | 28,746 |
| 2026-01-14 | €7.88 | €8.14 | €7.80 | €8.10 | 15,676 |
| 2026-01-13 | €7.96 | €8.00 | €7.90 | €7.94 | 4,284 |
| 2026-01-12 | €7.74 | €7.90 | €7.74 | €7.90 | 10,524 |
| 2026-01-09 | €7.54 | €7.76 | €7.54 | €7.68 | 1,988 |
| 2026-01-08 | €7.78 | €7.78 | €7.58 | €7.58 | 3,984 |
| 2026-01-07 | €7.84 | €7.90 | €7.78 | €7.78 | 1,006 |
| 2026-01-05 | €8.02 | €8.04 | €7.54 | €7.86 | 3,037 |
| 2026-01-02 | €7.98 | €8.00 | €7.94 | €7.96 | 3,202 |
| 2025-12-31 | €7.70 | €7.96 | €7.70 | €7.94 | 4,385 |
| 2025-12-30 | €7.70 | €7.78 | €7.66 | €7.74 | 1,270 |
| 2025-12-29 | €7.74 | €7.74 | €7.62 | €7.66 | 1,635 |
| 2025-12-23 | €7.58 | €7.90 | €7.58 | €7.74 | 4,684 |
| 2025-12-22 | €7.52 | €7.56 | €7.38 | €7.52 | 1,611 |
| 2025-12-19 | €7.52 | €7.52 | €7.38 | €7.50 | 475 |
| 2025-12-18 | €7.54 | €7.64 | €7.40 | €7.48 | 3,702 |
| 2025-12-17 | €7.50 | €7.62 | €7.50 | €7.60 | 615 |
| 2025-12-16 | €7.54 | €7.64 | €7.48 | €7.52 | 1,287 |
| 2025-12-15 | €7.54 | €7.66 | €7.44 | €7.56 | 4,436 |
| 2025-12-12 | €7.22 | €7.60 | €7.16 | €7.60 | 4,763 |
| 2025-12-11 | €7.18 | €7.30 | €7.10 | €7.22 | 7,044 |
| 2025-12-10 | €7.22 | €7.36 | €7.10 | €7.26 | 2,959 |
| 2025-12-09 | €7.18 | €7.20 | €7.10 | €7.20 | 1,847 |
| 2025-12-08 | €7.24 | €7.24 | €7.04 | €7.18 | 2,417 |
| 2025-12-05 | €7.28 | €7.28 | €7.16 | €7.16 | 1,906 |
| 2025-12-04 | €7.12 | €7.26 | €7.08 | €7.26 | 1,908 |
| 2025-12-03 | €7.26 | €7.28 | €7.10 | €7.14 | 1,939 |
| 2025-12-02 | €7.20 | €7.38 | €7.20 | €7.20 | 3,138 |
| 2025-12-01 | €7.40 | €7.40 | €7.00 | €7.10 | 2,479 |
| 2025-11-28 | €7.28 | €7.28 | €7.18 | €7.24 | 2,240 |
| 2025-11-27 | €7.32 | €7.34 | €7.32 | €7.34 | 72 |
| 2025-11-26 | €7.42 | €7.42 | €7.32 | €7.36 | 500 |
| 2025-11-25 | €7.34 | €7.40 | €7.18 | €7.30 | 3,070 |
| 2025-11-24 | €7.26 | €7.40 | €7.20 | €7.34 | 1,424 |
| 2025-11-21 | €7.20 | €7.22 | €7.10 | €7.20 | 1,304 |
| 2025-11-20 | €7.08 | €7.28 | €7.08 | €7.28 | 3,320 |
| 2025-11-19 | €7.02 | €7.20 | €7.00 | €7.14 | 4,897 |
| 2025-11-18 | €7.24 | €7.24 | €7.10 | €7.10 | 3,780 |
| 2025-11-17 | €7.40 | €7.40 | €7.28 | €7.34 | 488 |
| 2025-11-14 | €7.50 | €7.50 | €7.30 | €7.46 | 1,535 |
| 2025-11-13 | €7.54 | €7.70 | €7.44 | €7.56 | 2,835 |
| 2025-11-12 | €7.32 | €7.48 | €7.20 | €7.48 | 6,980 |
| 2025-11-11 | €7.24 | €7.36 | €7.18 | €7.26 | 993 |
| 2025-11-10 | €7.20 | €7.26 | €7.20 | €7.22 | 2,072 |
| 2025-11-07 | €7.22 | €7.34 | €7.12 | €7.16 | 1,365 |
| 2025-11-06 | €7.34 | €7.36 | €7.16 | €7.16 | 4,750 |
| 2025-11-05 | €7.32 | €7.50 | €7.30 | €7.40 | 2,253 |
| 2025-11-04 | €7.38 | €7.38 | €7.28 | €7.34 | 1,270 |
| 2025-11-03 | €7.34 | €7.48 | €7.32 | €7.46 | 4,092 |
| 2025-10-31 | €7.50 | €7.50 | €7.36 | €7.40 | 1,131 |
| 2025-10-30 | €7.66 | €7.66 | €7.46 | €7.56 | 1,420 |
| 2025-10-29 | €7.54 | €7.72 | €7.54 | €7.66 | 1,110 |
| 2025-10-27 | €7.68 | €7.68 | €7.46 | €7.58 | 644 |
| 2025-10-24 | €7.36 | €7.60 | €7.36 | €7.50 | 4,033 |
| 2025-10-23 | €7.38 | €7.44 | €7.38 | €7.40 | 162 |
| 2025-10-22 | €7.38 | €7.54 | €7.38 | €7.44 | 1,868 |
| 2025-10-21 | €7.36 | €7.36 | €7.30 | €7.30 | 1,913 |
| 2025-10-20 | €7.22 | €7.36 | €7.22 | €7.30 | 493 |
| 2025-10-17 | €7.30 | €7.30 | €7.04 | €7.16 | 13,278 |
| 2025-10-16 | €7.46 | €7.72 | €7.30 | €7.36 | 8,681 |