STOCKS FALL BUT GAMESTOP SURGES ON REDDIT BET

ISM report shows further contraction in U.S. manufacturing activity

Akritas S.A. (AKRIT.AT)

Athens - Athens Delayed Price. Currency in EUR

Add to watchlist

0.8150

-0.0050

(-0.61%)

At close: 04:29PM EEST

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	0.8000	0.8200	0.8000	0.8150	0.8150	440
May 31, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	6
May 30, 2024	0.7750	0.8500	0.7750	0.8400	0.8400	1,149
May 29, 2024	0.7900	0.7900	0.7800	0.7850	0.7850	50
May 28, 2024	0.7750	0.8000	0.7700	0.8000	0.8000	81
May 27, 2024	0.8000	0.8250	0.7900	0.7900	0.7900	605
May 24, 2024	0.7700	0.8200	0.7700	0.7950	0.7950	1,230
May 23, 2024	0.7900	0.8250	0.7900	0.8250	0.8250	75
May 22, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	20
May 21, 2024	0.8000	0.8650	0.8000	0.8450	0.8450	96
May 20, 2024	0.8100	0.8850	0.8100	0.8500	0.8500	102
May 17, 2024	0.8800	0.8900	0.8800	0.8900	0.8900	960
May 16, 2024	0.8600	0.9100	0.8600	0.8950	0.8950	181
May 15, 2024	0.8700	0.8950	0.8600	0.8600	0.8600	390
May 14, 2024	0.8950	0.8950	0.8750	0.8800	0.8800	351
May 13, 2024	0.8650	0.9150	0.8650	0.8950	0.8950	170
May 10, 2024	0.9050	0.9050	0.8650	0.9000	0.9000	566
May 09, 2024	0.9300	0.9300	0.9150	0.9150	0.9150	93
May 08, 2024	0.9300	0.9550	0.9300	0.9500	0.9500	1,252
May 02, 2024	0.9150	0.9300	0.8800	0.9300	0.9300	73
Apr 30, 2024	0.8350	0.9500	0.8350	0.9500	0.9500	159
Apr 29, 2024	0.9000	0.9500	0.9000	0.9250	0.9250	781
Apr 26, 2024	0.9050	0.9700	0.9050	0.9250	0.9250	258
Apr 25, 2024	0.9000	0.9600	0.9000	0.9400	0.9400	154
Apr 24, 2024	0.8500	0.9500	0.8500	0.9200	0.9200	570
Apr 23, 2024	0.8850	0.9250	0.8750	0.9100	0.9100	660
Apr 22, 2024	0.7900	0.9000	0.7900	0.8850	0.8850	121
Apr 19, 2024	0.9500	0.9500	0.8600	0.8600	0.8600	3,242
Apr 18, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
Apr 17, 2024	0.8900	0.9100	0.8900	0.9050	0.9050	80
Apr 16, 2024	0.8600	0.9100	0.8600	0.9100	0.9100	56
Apr 15, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Apr 12, 2024	0.9150	1.0600	0.9150	0.9450	0.9450	123
Apr 11, 2024	0.9350	0.9900	0.9350	0.9900	0.9900	479
Apr 10, 2024	0.9100	0.9450	0.9100	0.9300	0.9300	275
Apr 09, 2024	0.9100	1.0100	0.9100	1.0100	1.0100	335
Apr 08, 2024	0.8750	1.0600	0.8750	0.9250	0.9250	400
Apr 05, 2024	0.8450	1.1100	0.8450	1.0600	1.0600	1,294
Apr 04, 2024	0.8750	0.9100	0.8750	0.8950	0.8950	300
Apr 03, 2024	0.8050	0.9050	0.8050	0.9050	0.9050	435
Apr 02, 2024	0.9100	0.9100	0.8750	0.8950	0.8950	130
Mar 28, 2024	0.9050	0.9100	0.9050	0.9100	0.9100	83
Mar 27, 2024	0.9100	0.9350	0.9050	0.9200	0.9200	132
Mar 26, 2024	0.9250	0.9450	0.9200	0.9200	0.9200	2,192
Mar 22, 2024	0.9150	0.9550	0.9150	0.9300	0.9300	110
Mar 21, 2024	0.9300	0.9600	0.9300	0.9550	0.9550	770
Mar 20, 2024	0.9700	1.0200	0.9550	0.9550	0.9550	4,298
Mar 19, 2024	0.9200	1.0400	0.9200	1.0300	1.0300	1,280
Mar 15, 2024	0.9700	1.0200	0.9200	0.9900	0.9900	188
Mar 14, 2024	0.9250	1.0000	0.9250	1.0000	1.0000	543
Mar 13, 2024	0.9500	0.9950	0.9100	0.9900	0.9900	855
Mar 12, 2024	0.9800	0.9800	0.8950	0.9650	0.9650	789
Mar 11, 2024	0.9500	1.0300	0.9450	0.9450	0.9450	1,529
Mar 08, 2024	1.0100	1.0100	0.9550	0.9750	0.9750	6,619
Mar 07, 2024	1.0300	1.0300	0.9900	0.9900	0.9900	196
Mar 06, 2024	0.9850	1.0400	0.9850	1.0300	1.0300	63
Mar 05, 2024	0.9950	1.0300	0.9700	0.9900	0.9900	227
Mar 04, 2024	0.9000	1.0300	0.9000	0.9950	0.9950	640
Mar 01, 2024	1.0100	1.0400	0.9850	1.0300	1.0300	1,258
Feb 29, 2024	0.9950	1.0700	0.9950	1.0200	1.0200	367
Feb 28, 2024	0.9800	1.0400	0.9800	1.0400	1.0400	170
Feb 27, 2024	0.9750	1.1500	0.9750	1.0100	1.0100	605
Feb 26, 2024	0.9750	1.0000	0.9750	0.9900	0.9900	1,458
Feb 23, 2024	1.0000	1.0500	0.9700	1.0000	1.0000	60
Feb 22, 2024	1.0300	1.0500	0.9750	1.0200	1.0200	7,123
Feb 21, 2024	1.0100	1.0300	1.0100	1.0300	1.0300	260
Feb 20, 2024	1.0300	1.0800	1.0200	1.0300	1.0300	193
Feb 19, 2024	1.0400	1.1000	1.0400	1.0400	1.0400	1,130
Feb 16, 2024	1.0500	1.1400	1.0500	1.1400	1.1400	130
Feb 15, 2024	1.0100	1.0500	1.0100	1.0500	1.0500	676
Feb 14, 2024	1.0000	1.0900	1.0000	1.0100	1.0100	7,646
Feb 13, 2024	1.0000	1.0500	1.0000	1.0300	1.0300	40
Feb 12, 2024	1.0700	1.0800	1.0700	1.0800	1.0800	25
Feb 09, 2024	0.8100	1.2000	0.8100	1.1600	1.1600	2,946
Feb 08, 2024	1.1000	1.1000	1.0500	1.0600	1.0600	422
Feb 07, 2024	0.8700	1.0800	0.8700	1.0600	1.0600	879
Feb 06, 2024	1.0200	1.1800	1.0200	1.1000	1.1000	1,522
Feb 05, 2024	1.0000	1.0800	1.0000	1.0200	1.0200	311
Feb 02, 2024	0.8200	1.0500	0.8200	1.0400	1.0400	1,922
Feb 01, 2024	0.9600	1.0300	0.9550	1.0300	1.0300	1,467
Jan 31, 2024	1.0100	1.0800	1.0100	1.0600	1.0600	130
Jan 30, 2024	0.7800	1.0400	0.7800	1.0100	1.0100	956
Jan 29, 2024	1.0000	1.0900	1.0000	1.0600	1.0600	114
Jan 26, 2024	1.1200	1.1200	1.1200	1.1200	1.1200	-
Jan 25, 2024	1.0000	1.1400	1.0000	1.1200	1.1200	174
Jan 24, 2024	1.0200	1.0700	1.0200	1.0700	1.0700	12
Jan 23, 2024	1.0300	1.0800	1.0000	1.0800	1.0800	5,382
Jan 22, 2024	1.0100	1.0800	1.0100	1.0800	1.0800	6,120
Jan 19, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Jan 18, 2024	1.0500	1.1300	1.0500	1.1000	1.1000	778
Jan 17, 2024	1.0600	1.1400	1.0600	1.1400	1.1400	76
Jan 16, 2024	1.1700	1.1700	1.1400	1.1400	1.1400	8,966
Jan 15, 2024	1.0400	1.1200	1.0400	1.1200	1.1200	206
Jan 12, 2024	1.0700	1.1000	1.0500	1.1000	1.1000	1,020
Jan 11, 2024	1.0900	1.2100	1.0900	1.1200	1.1200	78
Jan 10, 2024	1.0900	1.3300	1.0600	1.2000	1.2000	412
Jan 09, 2024	1.1000	1.1000	1.0500	1.0700	1.0700	1,224
Jan 08, 2024	0.8100	1.1200	0.8100	1.1200	1.1200	979
Jan 05, 2024	1.1100	1.1500	1.0300	1.1500	1.1500	4,385
Jan 04, 2024	1.3300	1.3300	0.9100	1.1100	1.1100	1,541
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,042.60-226.52(-1.02%)

S&P 5005,247.80-29.71(-0.56%)

DOW38,311.88-374.44(-0.97%)

CAD/USD0.7331-0.0008(-0.11%)

CRUDE OIL74.26-2.73(-3.55%)

Bitcoin CAD94,155.41+1,307.57(+1.41%)

STOCKS FALL BUT GAMESTOP SURGES ON REDDIT BET

Akritas S.A. (AKRIT.AT)

S&P/TSX
22,042.60
-226.52(-1.02%)

S&P 500
5,247.80
-29.71(-0.56%)

DOW
38,311.88
-374.44(-0.97%)

CAD/USD
0.7331
-0.0008(-0.11%)

CRUDE OIL
74.26
-2.73(-3.55%)

Bitcoin CAD
94,155.41
+1,307.57(+1.41%)