Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.350 -0.490 (-6.25%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 8.100 8.100 8.000 8.000 4,355 +0.01(+0.13%)
Nov 27, 2020 8.000 8.000 7.900 7.990 1,900 +0.25(+3.23%)
Nov 25, 2020 7.772 7.880 7.670 7.740 4,200 +0.14(+1.84%)
Nov 24, 2020 7.530 7.600 7.530 7.600 3,580 -0.02(-0.26%)
Nov 23, 2020 7.781 7.790 7.620 7.620 1,521 -0.21(-2.68%)
Nov 20, 2020 7.830 7.830 7.830 7.830 100 +0.34(+4.51%)
Nov 19, 2020 7.350 7.492 7.350 7.492 482 -0.08(-1.03%)
Nov 18, 2020 7.650 7.650 7.570 7.570 1,824 +0.00(+0.00%)
Nov 17, 2020 7.300 7.570 7.300 7.570 1,687 +0.37(+5.14%)
Nov 16, 2020 7.174 7.200 7.150 7.200 853 +0.13(+1.84%)
Nov 13, 2020 7.070 7.070 7.070 7.070 1,400 +0.03(+0.43%)
Nov 12, 2020 7.008 7.040 7.007 7.040 1,662 -0.06(-0.85%)
Nov 11, 2020 7.090 7.245 7.090 7.100 1,349 -0.63(-8.15%)
Nov 10, 2020 7.730 7.730 7.730 7.730 105 +0.12(+1.58%)
Nov 09, 2020 7.810 7.810 7.570 7.610 3,641 +0.24(+3.26%)
Nov 06, 2020 7.370 7.370 7.370 7.370 100 +0.15(+2.08%)
Nov 05, 2020 7.310 7.310 7.220 7.220 667 +0.27(+3.88%)
Nov 04, 2020 6.837 6.955 6.837 6.950 2,713 +0.20(+2.89%)
Nov 03, 2020 6.755 6.755 6.755 100 +0.00(+0.00%)
Nov 02, 2020 6.755 6.755 6.755 6.755 358 +0.25(+3.76%)
Oct 30, 2020 6.500 6.510 6.500 6.510 1,700 -0.12(-1.74%)
Oct 29, 2020 6.520 7.000 6.490 6.625 1,110 -0.38(-5.36%)
Oct 28, 2020 7.000 7.000 7.000 7.000 10,074 -0.13(-1.89%)
Oct 27, 2020 7.280 7.280 7.000 7.135 1,646 +0.29(+4.16%)
Oct 26, 2020 6.850 6.850 6.850 68 +0.00(+0.00%)
Oct 23, 2020 7.130 7.130 6.850 6.850 1,400 +0.06(+0.88%)
Oct 22, 2020 7.000 7.000 6.753 6.790 2,159 -0.26(-3.69%)
Oct 21, 2020 7.000 7.090 7.000 7.050 3,810 -0.28(-3.82%)
Oct 20, 2020 7.330 7.330 7.330 7.330 309 +0.29(+4.12%)
Oct 19, 2020 7.040 7.040 7.040 142 +0.00(+0.00%)
Oct 16, 2020 7.220 7.298 7.040 7.040 1,700 -0.26(-3.63%)
Oct 15, 2020 7.223 7.305 7.223 7.305 531 +0.08(+1.14%)
Oct 14, 2020 7.220 7.223 7.220 7.223 1,736 -0.07(-0.93%)
Oct 13, 2020 7.370 7.490 7.250 7.290 1,606 -0.03(-0.41%)
Oct 12, 2020 7.340 7.340 7.320 7.320 1,756 -0.03(-0.41%)
Oct 09, 2020 7.460 7.570 7.350 7.350 2,900 +0.13(+1.80%)
Oct 08, 2020 7.240 7.335 7.220 7.220 3,058 +0.00(+0.00%)
Oct 07, 2020 7.210 7.434 7.210 7.220 2,834 -0.01(-0.14%)
Oct 06, 2020 7.350 7.350 7.230 7.230 2,504 -0.08(-1.09%)
Oct 05, 2020 7.546 7.546 7.310 7.310 1,574 +0.01(+0.17%)
Oct 02, 2020 7.112 7.298 7.112 7.298 800 +0.16(+2.21%)
Oct 01, 2020 7.320 7.320 7.140 7.140 1,123 -0.16(-2.19%)
Sep 30, 2020 7.300 7.300 7.300 7.300 205 +0.11(+1.51%)
Sep 29, 2020 7.160 7.290 7.112 7.191 5,766 -0.12(-1.61%)
Sep 28, 2020 7.309 7.309 7.309 7.309 218 -0.26(-3.37%)
Sep 24, 2020 7.564 7.564 7.564 0 +0.20(+2.74%)
Sep 23, 2020 7.480 7.480 7.362 7.362 557 -0.38(-4.88%)
Sep 22, 2020 7.655 7.740 7.570 7.740 1,604 -0.16(-2.03%)
Sep 21, 2020 7.745 7.900 7.745 7.900 543 -0.05(-0.66%)
Sep 18, 2020 8.050 8.050 7.950 7.952 2,900 +0.02(+0.22%)
Sep 17, 2020 7.850 7.935 7.850 7.935 1,641 +0.13(+1.70%)
Sep 16, 2020 7.850 7.850 7.800 7.803 1,132 -0.05(-0.61%)
Sep 15, 2020 8.047 8.047 7.850 7.850 4,078 -0.02(-0.25%)
Sep 14, 2020 8.100 8.190 7.870 7.870 24,853 -0.13(-1.62%)
Sep 11, 2020 7.745 8.000 7.745 8.000 12,400 +0.41(+5.44%)
Sep 10, 2020 7.650 7.650 7.550 7.588 1,138 +0.07(+0.90%)
Sep 09, 2020 7.590 7.608 7.510 7.520 7,928 +0.00(+0.00%)
Sep 08, 2020 7.536 7.536 7.520 7.520 2,362 -0.29(-3.71%)
Sep 04, 2020 7.854 7.854 7.810 7.810 900 -0.09(-1.14%)
Sep 03, 2020 7.972 7.972 7.900 7.900 1,692 -0.13(-1.62%)
Sep 02, 2020 8.080 8.080 8.030 8.030 21,210 -0.02(-0.25%)
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.