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 )

7.560 -0.090 (-1.18%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 17, 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 (%)
May 31, 2022 9.262 9.300 9.150 9.190 17,864 +0.03(+0.33%)
May 27, 2022 9.234 9.234 9.135 9.160 49,779 +0.01(+0.11%)
May 26, 2022 9.150 9.150 9.150 9.150 116 -0.32(-3.38%)
May 25, 2022 9.420 9.470 9.000 9.470 1,967 +0.39(+4.30%)
May 24, 2022 9.000 9.080 9.000 9.080 3,219 -0.37(-3.92%)
May 23, 2022 9.010 9.640 9.010 9.450 8,870 +0.09(+0.96%)
May 20, 2022 9.360 9.360 9.360 9.360 161 -0.09(-0.93%)
May 19, 2022 9.190 9.448 9.190 9.448 2,708 +0.81(+9.35%)
May 18, 2022 8.912 8.912 8.500 8.640 4,636 -0.25(-2.87%)
May 17, 2022 9.005 9.005 8.790 8.895 1,726 +0.08(+0.96%)
May 16, 2022 8.800 8.880 8.770 8.810 40,553 -0.55(-5.88%)
May 13, 2022 9.293 9.395 9.293 9.360 732 +0.54(+6.12%)
May 12, 2022 9.450 9.540 8.820 8.820 4,325 -0.38(-4.13%)
May 11, 2022 9.250 9.250 9.200 9.200 3,304 -0.09(-0.97%)
May 10, 2022 9.280 9.350 9.170 9.290 4,862 -0.20(-2.11%)
May 09, 2022 9.490 9.490 9.310 9.490 696 +0.13(+1.44%)
May 06, 2022 9.355 9.355 9.355 9.355 388 -0.37(-3.76%)
May 04, 2022 9.720 316 +0.52(+5.65%)
May 03, 2022 9.400 9.400 9.200 9.200 17,348 -0.26(-2.70%)
May 02, 2022 9.430 9.455 9.430 9.455 1,865 +0.03(+0.27%)
Apr 29, 2022 9.430 9.430 9.430 9.430 336 +0.05(+0.53%)
Apr 28, 2022 9.200 9.460 9.200 9.380 3,408 -0.02(-0.21%)
Apr 27, 2022 9.300 9.460 9.200 9.400 27,069 +0.23(+2.51%)
Apr 26, 2022 9.460 9.460 9.150 9.170 747 -0.18(-1.87%)
Apr 25, 2022 9.400 9.430 9.270 9.345 4,375 -0.18(-1.94%)
Apr 22, 2022 9.530 9.530 9.530 9.530 629 -0.08(-0.78%)
Apr 21, 2022 9.870 9.870 9.605 9.605 548 -0.08(-0.84%)
Apr 20, 2022 9.745 9.774 9.686 9.686 5,026 +0.25(+2.61%)
Apr 19, 2022 9.560 9.880 9.440 9.440 7,197 +0.01(+0.11%)
Apr 18, 2022 9.500 9.545 9.430 9.430 8,217 -0.08(-0.84%)
Apr 14, 2022 9.560 9.600 9.510 9.510 2,822 -0.17(-1.76%)
Apr 13, 2022 9.660 9.815 9.660 9.680 2,633 +0.00(+0.05%)
Apr 12, 2022 9.820 9.898 9.620 9.675 2,401 +0.03(+0.26%)
Apr 11, 2022 9.732 9.732 9.650 9.650 420 -0.10(-1.03%)
Apr 08, 2022 9.620 9.750 9.600 9.750 867 +0.30(+3.15%)
Apr 07, 2022 9.480 9.770 9.440 9.452 2,795 +0.06(+0.66%)
Apr 06, 2022 9.270 9.390 9.270 9.390 5,422 +0.24(+2.62%)
Apr 05, 2022 9.220 9.220 9.150 9.150 6,611 -0.09(-0.97%)
Apr 04, 2022 9.200 9.240 9.110 9.240 5,758 +0.08(+0.87%)
Apr 01, 2022 9.155 9.200 9.100 9.160 1,981 +0.23(+2.58%)
Mar 31, 2022 8.910 9.320 8.910 8.930 3,988 -0.17(-1.87%)
Mar 30, 2022 9.320 9.320 9.100 9.100 2,398 -0.21(-2.26%)
Mar 29, 2022 9.445 9.445 9.310 9.310 7,907 +0.37(+4.14%)
Mar 28, 2022 8.850 9.015 8.850 8.940 2,947 +0.04(+0.39%)
Mar 25, 2022 8.580 8.905 8.580 8.905 318 +0.22(+2.59%)
Mar 24, 2022 8.560 9.110 8.560 8.680 1,642 +0.02(+0.23%)
Mar 23, 2022 9.134 9.134 8.660 8.660 1,894 -0.29(-3.24%)
Mar 22, 2022 9.160 9.160 8.950 8.950 2,031 -0.05(-0.56%)
Mar 21, 2022 9.260 9.260 8.990 9.000 3,824 -0.55(-5.76%)
Mar 18, 2022 9.430 9.550 9.330 9.550 7,900 +0.16(+1.70%)
Mar 17, 2022 9.185 9.400 9.010 9.390 6,513 +0.49(+5.51%)
Mar 16, 2022 8.910 9.088 8.750 8.900 13,129 +0.45(+5.33%)
Mar 15, 2022 8.770 8.945 8.450 8.450 9,857 -0.41(-4.63%)
Mar 14, 2022 9.300 9.300 8.860 8.860 4,949 -0.36(-3.90%)
Mar 11, 2022 8.570 9.220 8.570 9.220 3,898 +0.33(+3.71%)
Mar 10, 2022 9.110 9.110 8.890 8.890 1,294 +0.29(+3.37%)
Mar 09, 2022 8.610 9.020 8.600 8.600 18,815 +0.06(+0.70%)
Mar 08, 2022 8.610 9.100 8.540 8.540 14,520 -0.28(-3.17%)
Mar 07, 2022 8.800 9.005 8.730 8.820 3,393 -0.35(-3.82%)
Mar 04, 2022 9.190 9.370 8.990 9.170 10,792 -0.59(-6.05%)
Mar 03, 2022 9.970 9.970 9.760 9.760 1,633 -0.17(-1.71%)
Mar 02, 2022 9.931 10.20 9.870 9.930 2,077 -0.06(-0.60%)
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.