Athens Water Supply & Sewerage SA (EYDAP)
ASE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727274300 | 5.75 | -0.02 | -0.35 | 5.71 | 5.7699999 | 5.69 | 12768 |
| 1727187900 | 5.7699999 | 0.03 | 0.52 | 5.7699999 | 5.8099999 | 5.7 | 43803 |
| 1727101500 | 5.74 | 0.15 | 2.68 | 5.69 | 5.8 | 5.66 | 47581 |
| 1726842300 | 5.59 | -0.04 | -0.71 | 5.61 | 5.65 | 5.58 | 91982 |
| 1726755900 | 5.63 | 0.08 | 1.44 | 5.57 | 5.63 | 5.47 | 68744 |
| 1726669500 | 5.55 | -0.01 | -0.18 | 5.55 | 5.57 | 5.5 | 28781 |
| 1726583100 | 5.5599999 | -0.04 | -0.71 | 5.59 | 5.62 | 5.5 | 34790 |
| 1726496700 | 5.6 | -0.03 | -0.53 | 5.64 | 5.66 | 5.54 | 15639 |
| 1726237500 | 5.63 | 0.01 | 0.18 | 5.65 | 5.67 | 5.57 | 18605 |
| 1726151100 | 5.62 | 0.03 | 0.54 | 5.68 | 5.7 | 5.59 | 34467 |
| 1726064700 | 5.59 | -0.04 | -0.71 | 5.61 | 5.61 | 5.5599999 | 19227 |
| 1725978300 | 5.63 | -0.02 | -0.35 | 5.6 | 5.67 | 5.6 | 20302 |
| 1725891900 | 5.65 | 0 | 0.00 | 5.65 | 5.66 | 5.6 | 14745 |
| 1725632700 | 5.65 | -0.01 | -0.18 | 5.62 | 5.65 | 5.6 | 14260 |
| 1725546300 | 5.66 | 0.04 | 0.71 | 5.53 | 5.67 | 5.53 | 14435 |
| 1725459840 | 5.62 | 0.03 | 0.54 | 5.58 | 5.66 | 5.57 | 16293 |
| 1725373500 | 5.59 | 0.07 | 1.27 | 5.6 | 5.66 | 5.5599999 | 42055 |
| 1725287100 | 5.5199999 | -0.08 | -1.43 | 5.58 | 5.62 | 5.5 | 19555 |
| 1725027900 | 5.6 | 0.1 | 1.82 | 5.47 | 5.6 | 5.45 | 28305 |
| 1724941440 | 5.5 | 0.03 | 0.55 | 5.5199999 | 5.55 | 5.46 | 16828 |
| 1724855100 | 5.47 | -0.09 | -1.62 | 5.46 | 5.5599999 | 5.46 | 25790 |
| 1724768700 | 5.5599999 | 0.04 | 0.72 | 5.57 | 5.57 | 5.48 | 21230 |
| 1724682240 | 5.5199999 | 0.01 | 0.18 | 5.51 | 5.5599999 | 5.49 | 18254 |
| 1724423100 | 5.51 | -0.12 | -2.13 | 5.6 | 5.65 | 5.51 | 44544 |
| 1724336700 | 5.63 | 0.06 | 1.08 | 5.5 | 5.63 | 5.5 | 37926 |
| 1724250300 | 5.57 | 0.07 | 1.27 | 5.5 | 5.57 | 5.46 | 25610 |
| 1724163900 | 5.5 | 0.04 | 0.73 | 5.43 | 5.5 | 5.43 | 15421 |
| 1724077440 | 5.46 | -0.04 | -0.73 | 5.5599999 | 5.5599999 | 5.45 | 19212 |
| 1723818300 | 5.5 | -0.01 | -0.18 | 5.55 | 5.55 | 5.47 | 18961 |
| 1723645500 | 5.51 | 0.15 | 2.80 | 5.5 | 5.51 | 5.39 | 32338 |
| 1723559100 | 5.36 | -0.07 | -1.29 | 5.41 | 5.44 | 5.36 | 35617 |
| 1723472700 | 5.43 | 0.06 | 1.12 | 5.42 | 5.43 | 5.35 | 13633 |
| 1723213500 | 5.37 | -0.03 | -0.56 | 5.38 | 5.45 | 5.37 | 32352 |
| 1723127100 | 5.4 | 0 | 0.00 | 5.3099999 | 5.4 | 5.29 | 43825 |
| 1723040700 | 5.4 | 0.09 | 1.69 | 5.37 | 5.42 | 5.32 | 50089 |
| 1722954300 | 5.3099999 | 0.11 | 2.12 | 5.3099999 | 5.34 | 5.25 | 50734 |
| 1722867900 | 5.2 | -0.42 | -7.47 | 5.5 | 5.55 | 5.1 | 155764 |
| 1722608700 | 5.62 | -0.18 | -3.10 | 5.71 | 5.73 | 5.6 | 24286 |
| 1722522300 | 5.8 | 0 | 0.00 | 5.7699999 | 5.82 | 5.76 | 19038 |
| 1722435900 | 5.8 | 0.14 | 2.47 | 5.7 | 5.8099999 | 5.68 | 40798 |
| 1722349500 | 5.66 | -0.12 | -2.08 | 5.78 | 5.8 | 5.66 | 23778 |
| 1722263100 | 5.78 | -0.01 | -0.17 | 5.8 | 5.8 | 5.67 | 38484 |
| 1722003900 | 5.79 | 0.03 | 0.52 | 5.7 | 5.79 | 5.7 | 12653 |
| 1721917500 | 5.76 | 0.04 | 0.70 | 5.74 | 5.76 | 5.67 | 18164 |
| 1721831100 | 5.72 | -0.07 | -1.21 | 5.67 | 5.8 | 5.67 | 27872 |
| 1721744700 | 5.79 | 0.01 | 0.17 | 5.78 | 5.8 | 5.73 | 28457 |
| 1721658300 | 5.78 | -0.04 | -0.69 | 5.8 | 5.8099999 | 5.7 | 45705 |
| 1721399100 | 5.82 | 0.01 | 0.17 | 5.8 | 5.82 | 5.74 | 23528 |
| 1721312700 | 5.8099999 | 0.03 | 0.52 | 5.8099999 | 5.82 | 5.72 | 18839 |
| 1721226240 | 5.78 | -0.01 | -0.17 | 5.82 | 5.83 | 5.72 | 30525 |
| 1721139900 | 5.79 | -0.03 | -0.52 | 5.74 | 5.88 | 5.74 | 32484 |
| 1721053440 | 5.82 | 0.05 | 0.87 | 5.85 | 5.85 | 5.7699999 | 46776 |
| 1720794300 | 5.7699999 | 0 | 0.00 | 5.79 | 5.79 | 5.69 | 33361 |
| 1720707900 | 5.7699999 | 0.06 | 1.05 | 5.73 | 5.78 | 5.68 | 49653 |
| 1720621500 | 5.71 | 0.07 | 1.24 | 5.65 | 5.76 | 5.65 | 33178 |
| 1720535100 | 5.64 | -0.04 | -0.70 | 5.67 | 5.7 | 5.61 | 34377 |
| 1720448700 | 5.68 | 0.05 | 0.89 | 5.65 | 5.7 | 5.57 | 49872 |
| 1720189500 | 5.63 | 0.09 | 1.62 | 5.57 | 5.64 | 5.5199999 | 37857 |
| 1720103100 | 5.54 | 0.12 | 2.21 | 5.42 | 5.54 | 5.42 | 41478 |
| 1720016700 | 5.42 | -0.02 | -0.37 | 5.45 | 5.47 | 5.4 | 34148 |
| 1719930300 | 5.44 | -0.07 | -1.27 | 5.46 | 5.51 | 5.42 | 29417 |
| 1719843900 | 5.51 | 0.03 | 0.55 | 5.48 | 5.5199999 | 5.44 | 40996 |
| 1719584700 | 5.48 | -0.06 | -1.08 | 5.5599999 | 5.5599999 | 5.44 | 51746 |
| 1719498300 | 5.54 | 0.08 | 1.47 | 5.47 | 5.55 | 5.46 | 17977 |
| 1719411900 | 5.46 | -0.02 | -0.36 | 5.55 | 5.55 | 5.43 | 33045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
