Menu

Hellenic Telecommunications Organization S.A. (OP: HLTOY )

8.400 +0.250 (+3.07%)
Streaming Delayed Price Updated: 3:14 PM EDT, Aug 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 19, 2024 8.110 8.400 8.110 8.400 2,051 +0.25(+3.07%)
Aug 16, 2024 7.910 8.200 7.910 8.150 2,453 +0.10(+1.24%)
Aug 15, 2024 8.105 8.105 8.010 8.050 8,367 -0.03(-0.34%)
Aug 14, 2024 8.078 8.078 8.078 8.078 262 +0.06(+0.72%)
Aug 13, 2024 8.020 8.020 8.020 8.020 195 +0.08(+0.98%)
Aug 12, 2024 7.830 7.942 7.830 7.942 780 -0.01(-0.09%)
Aug 09, 2024 7.775 8.010 7.662 7.950 15,076 +0.12(+1.56%)
Aug 08, 2024 7.828 7.828 7.828 7.828 125 -0.31(-3.78%)
Aug 07, 2024 8.135 8.135 8.135 8.135 271 +0.13(+1.56%)
Aug 06, 2024 7.900 8.010 7.900 8.010 2,794 -0.11(-1.35%)
Aug 05, 2024 8.120 8.120 8.120 8.120 270 +0.08(+1.00%)
Aug 02, 2024 8.070 8.100 8.040 8.040 2,836 -0.06(-0.74%)
Aug 01, 2024 8.100 8.100 8.100 8.100 151 -0.02(-0.25%)
Jul 31, 2024 8.116 8.140 7.970 8.120 3,637 +0.14(+1.75%)
Jul 30, 2024 7.960 8.145 7.960 7.980 9,436 -0.12(-1.48%)
Jul 29, 2024 8.040 8.150 8.040 8.100 777 +0.10(+1.25%)
Jul 26, 2024 8.040 8.040 7.760 8.000 8,100 +0.60(+8.11%)
Jul 25, 2024 7.920 8.040 7.400 7.400 6,915 -0.36(-4.70%)
Jul 24, 2024 7.765 7.765 7.765 7.765 229 +0.00(+0.00%)
Jul 23, 2024 7.765 7.765 7.490 7.765 522 -0.25(-3.06%)
Jul 22, 2024 7.740 8.030 7.730 8.010 1,996 +0.49(+6.52%)
Jul 19, 2024 7.830 7.830 7.520 7.520 1,186 -0.13(-1.64%)
Jul 18, 2024 7.660 7.660 7.540 7.646 806 -0.16(-2.10%)
Jul 17, 2024 7.570 7.820 7.570 7.810 1,671 -0.12(-1.51%)
Jul 16, 2024 7.610 7.930 7.610 7.930 1,168 +0.40(+5.31%)
Jul 15, 2024 7.630 7.820 7.530 7.530 7,798 -0.29(-3.71%)
Jul 12, 2024 7.900 8.090 7.720 7.820 37,334 +0.02(+0.19%)
Jul 11, 2024 7.890 7.900 7.805 7.805 5,950 +0.03(+0.44%)
Jul 10, 2024 7.890 7.890 7.715 7.771 952 +0.08(+1.05%)
Jul 09, 2024 7.850 7.874 7.690 7.690 18,609 -0.19(-2.41%)
Jul 08, 2024 7.692 7.880 7.692 7.880 468 +0.33(+4.37%)
Jul 05, 2024 7.688 7.688 7.400 7.550 1,874 +0.40(+5.59%)
Jul 03, 2024 7.275 7.430 7.150 7.150 2,634 +0.14(+2.00%)
Jul 02, 2024 7.120 7.120 7.010 7.010 226 -0.11(-1.54%)
Jul 01, 2024 7.120 7.400 7.120 7.120 3,687 +0.01(+0.14%)
Jun 28, 2024 6.920 7.110 6.920 7.110 741 -0.35(-4.69%)
Jun 27, 2024 7.570 7.570 7.040 7.460 3,078 -0.19(-2.48%)
Jun 26, 2024 7.650 7.650 7.650 7.650 242 +0.36(+4.94%)
Jun 25, 2024 7.420 7.420 7.230 7.290 3,265 +0.00(+0.00%)
Jun 21, 2024 7.290 161 -0.18(-2.41%)
Jun 20, 2024 7.470 7.470 7.470 7.470 333 +0.17(+2.33%)
Jun 18, 2024 7.460 7.500 7.291 7.300 6,306 -0.26(-3.47%)
Jun 17, 2024 7.562 7.562 7.562 7.562 1,181 +0.03(+0.43%)
Jun 13, 2024 7.530 152 -0.05(-0.66%)
Jun 12, 2024 7.580 7.580 7.580 7.580 1,564 +0.28(+3.84%)
Jun 11, 2024 7.515 7.515 7.300 7.300 676 -0.05(-0.68%)
Jun 10, 2024 7.460 7.460 7.350 7.350 231 -0.49(-6.25%)
Jun 07, 2024 7.350 7.840 7.350 7.840 2,042 +0.45(+6.09%)
Jun 05, 2024 7.390 145 +0.38(+5.42%)
Jun 04, 2024 6.970 7.010 6.970 7.010 500 -0.29(-3.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.