ATHENS INTERNATIONAL AIRPORT S. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	11.540	11.580	11.400	11.440	10.751	227,163
2026-01-26	11.500	11.630	11.350	11.540	10.845	134,346
2026-01-23	11.200	11.380	11.150	11.380	10.695	196,760
2026-01-22	11.080	11.300	11.020	11.270	10.591	80,239
2026-01-21	10.940	11.020	10.800	11.020	10.356	95,469
2026-01-20	11.180	11.180	10.870	10.870	10.215	79,703
2026-01-19	11.100	11.190	11.060	11.180	10.507	71,668
2026-01-16	11.110	11.200	11.100	11.190	10.516	155,778
2026-01-15	10.920	11.100	10.910	11.090	10.422	160,031
2026-01-14	10.960	11.000	10.860	10.920	10.262	101,512
2026-01-13	10.910	10.990	10.800	10.810	10.159	249,579
2026-01-12	10.790	11.000	10.790	10.910	10.253	131,227
2026-01-09	10.880	11.100	10.770	10.790	10.140	178,325
2026-01-08	10.800	10.920	10.800	10.850	10.197	109,576
2026-01-07	10.700	10.910	10.610	10.840	10.187	141,733
2026-01-05	10.780	10.850	10.670	10.770	10.121	130,500
2026-01-02	10.740	10.940	10.740	10.900	10.244	54,291
2025-12-31	10.780	10.800	10.700	10.740	10.093	14,364
2025-12-30	10.700	10.800	10.700	10.730	10.084	64,408
2025-12-29	10.700	10.880	10.650	10.780	10.131	79,321
2025-12-23	10.960	10.960	10.690	10.700	10.056	78,303
2025-12-22	10.860	11.010	10.670	10.860	10.206	129,844
2025-12-19	10.520	10.860	10.510	10.860	10.206	390,380
2025-12-18	10.320	10.550	10.300	10.540	9.905	152,504
2025-12-17	10.180	10.350	10.180	10.320	9.699	98,022
2025-12-16	10.350	10.400	10.230	10.240	9.623	100,049
2025-12-15	10.390	10.410	10.310	10.390	9.764	52,512
2025-12-12	10.300	10.420	10.300	10.390	9.764	61,719
2025-12-11	10.180	10.360	10.180	10.360	9.736	86,429
2025-12-10	10.100	10.300	10.080	10.250	9.633	55,879
2025-12-09	10.130	10.160	10.030	10.160	9.548	119,978
2025-12-08	10.180	10.200	10.040	10.130	9.520	109,931
2025-12-05	10.100	10.220	10.080	10.110	9.501	67,148
2025-12-04	10.100	10.190	10.050	10.050	9.445	147,551
2025-12-03	10.140	10.200	10.060	10.060	9.454	39,720
2025-12-02	10.150	10.290	10.140	10.140	9.529	151,781
2025-12-01	10.130	10.300	10.130	10.210	9.595	81,398
2025-11-28	10.200	10.210	10.120	10.150	9.539	21,279
2025-11-27	10.250	10.250	10.150	10.200	9.586	19,982
2025-11-26	10.170	10.250	10.150	10.150	9.539	90,154
2025-11-25	10.200	10.240	10.150	10.210	9.595	77,374
2025-11-24	10.240	10.290	10.130	10.200	9.586	214,567
2025-11-21	9.980	10.240	9.950	10.230	9.614	107,430
2025-11-20	10.060	10.070	9.980	9.980	9.379	119,522
2025-11-19	9.990	10.030	9.890	10.000	9.398	212,852
2025-11-18	10.000	10.110	9.950	9.980	9.379	136,346
2025-11-17	10.200	10.240	10.060	10.060	9.454	83,443
2025-11-14	10.200	10.300	10.080	10.240	9.623	180,067
2025-11-13	10.000	10.310	9.940	10.230	9.614	240,544
2025-11-12	9.850	9.990	9.820	9.950	9.351	375,037
2025-11-11	9.960	9.960	9.775	9.795	9.205	279,925
2025-11-10	9.990	9.990	9.900	9.950	9.351	61,572
2025-11-07	9.990	9.990	9.865	9.865	9.271	57,758
2025-11-06	10.020	10.090	9.865	9.865	9.271	166,629
2025-11-05	10.080	10.080	9.980	10.000	9.398	85,457
2025-11-04	10.220	10.220	9.965	10.000	9.398	231,424
2025-11-03	10.020	10.230	10.020	10.210	9.595	71,932
2025-10-31	10.070	10.150	10.020	10.020	9.417	183,257
2025-10-30	10.120	10.140	10.030	10.070	9.464	101,869
2025-10-29	10.190	10.190	10.100	10.100	9.492	607,363

← NewerPage 4 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	0.6621 EUR
2025-04-23	0.7862 EUR
2024-05-21	0.3300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.