ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

EXAE Hellenic Exchanges -Athens Stock Exchange S.A.

5.46
-0.01 (-0.18%)
Mar 28 2024 - Closed
Delayed by 0 minutes

EXAE Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 5.47 0.05 0.92% 5.44 5.50 5.43 120,028
Mar 26 2024 5.42 -0.10 -1.81% 5.55 5.61 5.40 167,422
Mar 22 2024 5.52 -0.01 -0.18% 5.53 5.58 5.51 59,591
Mar 21 2024 5.53 0.08 1.47% 5.47 5.54 5.47 134,290
Mar 20 2024 5.45 0.14 2.64% 5.35 5.46 5.35 142,566
Mar 19 2024 5.31 0.02 0.38% 5.29 5.34 5.26 60,171
Mar 15 2024 5.29 -0.02 -0.38% 5.33 5.36 5.28 133,518
Mar 14 2024 5.31 0.01 0.19% 5.30 5.33 5.24 192,353
Mar 13 2024 5.30 -0.02 -0.38% 5.29 5.38 5.29 59,126
Mar 12 2024 5.32 -0.02 -0.37% 5.35 5.40 5.26 148,010
Mar 11 2024 5.34 -0.24 -4.30% 5.54 5.55 5.34 191,576
Mar 08 2024 5.58 -0.02 -0.36% 5.57 5.65 5.54 96,347
Mar 07 2024 5.60 0.01 0.18% 5.64 5.64 5.50 339,390
Mar 06 2024 5.59 -0.04 -0.71% 5.59 5.64 5.50 300,882
Mar 05 2024 5.63 0.02 0.36% 5.62 5.66 5.56 162,170
Mar 04 2024 5.61 0.07 1.26% 5.59 5.62 5.50 238,706
Mar 01 2024 5.54 0.11 2.03% 5.49 5.60 5.45 370,418
Feb 29 2024 5.43 0.03 0.56% 5.43 5.50 5.39 184,539
Feb 28 2024 5.40 0.03 0.56% 5.35 5.40 5.23 190,453
Feb 27 2024 5.37 0.04 0.75% 5.33 5.42 5.33 92,925
Feb 26 2024 5.33 -0.01 -0.19% 5.33 5.41 5.31 132,259
Feb 23 2024 5.34 -0.09 -1.66% 5.46 5.46 5.31 154,339
Feb 22 2024 5.43 0.00 0.00% 5.49 5.53 5.39 216,679
Feb 21 2024 5.43 -0.10 -1.81% 5.49 5.59 5.43 161,216
Feb 20 2024 5.53 -0.14 -2.47% 5.69 5.69 5.50 354,460
Feb 19 2024 5.67 0.04 0.71% 5.61 5.67 5.55 99,037
Feb 16 2024 5.63 0.00 0.00% 5.64 5.71 5.60 103,003
Feb 15 2024 5.63 -0.06 -1.05% 5.65 5.72 5.58 125,423
Feb 14 2024 5.69 0.03 0.53% 5.70 5.70 5.60 126,767
Feb 13 2024 5.66 -0.21 -3.58% 5.76 5.82 5.64 177,785
Feb 12 2024 5.87 0.07 1.21% 5.84 5.92 5.77 293,783
Feb 09 2024 5.80 0.02 0.35% 5.77 5.84 5.73 320,427
Feb 08 2024 5.78 0.05 0.87% 5.72 5.79 5.71 217,782
Feb 07 2024 5.73 -0.02 -0.35% 5.78 5.78 5.61 197,730
Feb 06 2024 5.75 0.04 0.70% 5.75 5.80 5.68 102,472
Feb 05 2024 5.71 0.02 0.35% 5.79 5.81 5.70 134,041
Feb 02 2024 5.69 0.06 1.07% 5.72 5.80 5.66 376,662
Feb 01 2024 5.63 0.16 2.93% 5.42 5.64 5.42 208,883
Jan 31 2024 5.47 0.07 1.30% 5.42 5.58 5.42 183,773
Jan 30 2024 5.40 -0.05 -0.92% 5.47 5.47 5.38 43,669
Jan 29 2024 5.45 -0.05 -0.91% 5.49 5.54 5.44 38,303
Jan 26 2024 5.50 -0.03 -0.54% 5.51 5.56 5.43 158,570
Jan 25 2024 5.53 0.01 0.18% 5.55 5.55 5.40 156,513
Jan 24 2024 5.52 0.08 1.47% 5.47 5.62 5.47 200,062
Jan 23 2024 5.44 0.04 0.74% 5.40 5.58 5.36 168,430
Jan 22 2024 5.40 0.16 3.05% 5.24 5.45 5.24 87,178
Jan 19 2024 5.24 -0.12 -2.24% 5.33 5.37 5.24 65,007
Jan 18 2024 5.36 0.05 0.94% 5.29 5.37 5.27 63,579
Jan 17 2024 5.31 0.01 0.19% 5.26 5.37 5.18 190,437
Jan 16 2024 5.30 -0.16 -2.93% 5.46 5.46 5.29 126,451
Jan 15 2024 5.46 0.02 0.37% 5.42 5.49 5.42 28,083
Jan 12 2024 5.44 -0.08 -1.45% 5.50 5.52 5.37 80,365
Jan 11 2024 5.52 -0.06 -1.08% 5.60 5.65 5.49 118,798
Jan 10 2024 5.58 0.00 0.00% 5.60 5.64 5.53 82,120
Jan 09 2024 5.58 0.08 1.45% 5.55 5.66 5.54 187,478
Jan 08 2024 5.50 0.20 3.77% 5.30 5.55 5.30 212,953
Jan 05 2024 5.30 -0.02 -0.38% 5.33 5.37 5.26 70,426
Jan 04 2024 5.32 0.03 0.57% 5.27 5.37 5.27 95,187
Jan 03 2024 5.29 -0.08 -1.49% 5.33 5.39 5.26 86,418
Jan 02 2024 5.37 0.11 2.09% 5.34 5.45 5.30 73,198
Dec 29 2023 5.26 0.01 0.19% 5.22 5.28 5.21 53,343

Your Recent History

Delayed Upgrade Clock