Athens - Delayed Quote EUR

Organization of Football Prognostics S.A. (OPAP.AT)

16.42 +0.14 (+0.86%)
At close: April 26 at 5:16 PM GMT+3
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 16.43 16.59 16.42 16.42 16.42 389,781
Apr 25, 2024 16.64 16.65 16.28 16.28 16.28 391,239
Apr 24, 2024 16.74 16.77 16.58 16.58 16.58 286,239
Apr 23, 2024 16.64 16.75 16.64 16.65 16.65 528,721
Apr 22, 2024 16.43 16.70 16.43 16.64 16.64 301,425
Apr 19, 2024 16.08 16.55 16.08 16.43 16.43 428,821
Apr 18, 2024 16.18 16.28 16.15 16.15 16.15 282,094
Apr 17, 2024 16.20 16.32 16.09 16.09 16.09 397,643
Apr 16, 2024 16.22 16.26 16.09 16.09 16.09 402,537
Apr 15, 2024 16.17 16.37 16.11 16.22 16.22 472,726
Apr 12, 2024 16.23 16.45 16.23 16.30 16.30 150,195
Apr 11, 2024 16.27 16.35 16.15 16.23 16.23 136,412
Apr 10, 2024 16.34 16.40 16.19 16.19 16.19 205,763
Apr 9, 2024 16.20 16.39 16.13 16.19 16.19 277,257
Apr 8, 2024 16.18 16.38 16.11 16.11 16.11 254,056
Apr 5, 2024 16.19 16.27 16.10 16.18 16.18 294,004
Apr 4, 2024 16.20 16.40 16.16 16.19 16.19 269,397
Apr 3, 2024 16.50 16.50 16.12 16.12 16.12 408,953
Apr 2, 2024 16.68 16.71 16.29 16.31 16.31 306,947
Mar 28, 2024 16.31 16.80 16.28 16.68 16.68 371,848
Mar 27, 2024 16.25 16.51 16.25 16.26 16.26 384,941
Mar 26, 2024 16.36 16.55 16.25 16.25 16.25 359,657
Mar 22, 2024 16.57 16.65 16.41 16.49 16.49 233,910
Mar 21, 2024 16.58 16.75 16.48 16.48 16.48 214,411
Mar 20, 2024 16.22 16.67 16.22 16.58 16.58 284,639
Mar 19, 2024 16.78 16.90 16.22 16.22 16.22 525,531
Mar 15, 2024 16.94 17.09 16.75 16.82 16.82 1,898,739
Mar 14, 2024 16.94 17.04 16.72 16.85 16.85 560,637
Mar 13, 2024 16.96 17.10 16.80 16.80 16.80 338,255
Mar 12, 2024 17.00 17.07 16.70 16.70 16.70 330,904
Mar 11, 2024 17.12 17.12 16.77 16.77 16.77 350,867
Mar 8, 2024 17.00 17.10 16.80 17.05 17.05 130,004
Mar 7, 2024 16.80 17.10 16.73 17.10 17.10 334,766
Mar 6, 2024 16.95 17.16 16.62 16.76 16.76 442,212
Mar 5, 2024 17.31 17.35 16.91 17.03 17.03 306,116
Mar 4, 2024 17.10 17.31 17.00 17.31 17.31 343,745
Mar 1, 2024 16.87 17.10 16.80 17.10 17.10 226,472
Feb 29, 2024 16.73 16.88 16.69 16.87 16.87 588,484
Feb 28, 2024 16.94 16.94 16.60 16.82 16.82 272,666
Feb 27, 2024 16.55 16.94 16.48 16.90 16.90 392,417
Feb 26, 2024 16.20 16.55 16.20 16.55 16.55 259,701
Feb 23, 2024 16.12 16.25 16.10 16.14 16.14 291,142
Feb 22, 2024 16.14 16.30 16.12 16.12 16.12 174,093
Feb 21, 2024 16.20 16.32 16.10 16.16 16.16 294,811
Feb 20, 2024 16.36 16.41 16.18 16.18 16.18 366,620
Feb 19, 2024 16.30 16.50 16.22 16.45 16.45 161,004
Feb 16, 2024 16.04 16.41 16.00 16.31 16.31 423,435
Feb 15, 2024 16.31 16.45 16.02 16.04 16.04 375,976
Feb 14, 2024 16.15 16.48 16.15 16.31 16.31 204,911
Feb 13, 2024 16.47 16.53 16.33 16.33 16.33 185,982
Feb 12, 2024 16.49 16.63 16.45 16.59 16.59 186,344
Feb 9, 2024 16.46 16.53 16.38 16.45 16.45 222,550
Feb 8, 2024 16.42 16.49 16.33 16.35 16.35 483,479
Feb 7, 2024 16.40 16.55 16.32 16.42 16.42 319,149
Feb 6, 2024 16.50 16.50 16.20 16.48 16.48 1,304,754
Feb 5, 2024 16.35 16.50 16.29 16.50 16.50 210,425
Feb 2, 2024 16.21 16.35 16.10 16.35 16.35 227,318
Feb 1, 2024 16.02 16.28 16.02 16.21 16.21 235,250
Jan 31, 2024 16.16 16.24 16.02 16.02 16.02 255,810
Jan 30, 2024 16.13 16.21 16.00 16.10 16.10 263,084
Jan 29, 2024 16.04 16.20 15.98 16.20 16.20 224,502
Jan 26, 2024 16.03 16.27 16.03 16.20 16.20 143,523
Jan 25, 2024 16.36 16.36 16.13 16.18 16.18 259,413
Jan 24, 2024 16.01 16.32 16.01 16.32 16.32 256,077
Jan 23, 2024 16.08 16.20 15.89 15.99 15.99 182,547
Jan 22, 2024 15.85 16.06 15.85 16.06 16.06 169,343
Jan 19, 2024 15.95 15.98 15.84 15.91 15.91 182,834
Jan 18, 2024 15.96 16.05 15.83 15.90 15.90 198,911
Jan 17, 2024 15.71 15.99 15.50 15.95 15.95 342,998
Jan 16, 2024 15.77 15.93 15.70 15.71 15.71 183,878
Jan 15, 2024 15.65 15.95 15.65 15.85 15.85 279,536
Jan 12, 2024 16.00 16.00 15.65 15.65 15.65 476,546
Jan 11, 2024 15.85 16.04 15.72 15.95 15.95 435,064
Jan 10, 2024 15.72 15.88 15.69 15.85 15.85 433,840
Jan 9, 2024 15.90 15.99 15.73 15.82 15.82 326,679
Jan 8, 2024 15.77 15.89 15.56 15.89 15.89 241,483
Jan 5, 2024 15.80 15.80 15.40 15.64 15.64 368,617
Jan 4, 2024 15.52 15.81 15.52 15.76 15.76 279,072
Jan 3, 2024 15.55 15.62 15.40 15.61 15.61 257,193
Jan 2, 2024 15.32 15.55 15.32 15.55 15.55 278,863
Dec 29, 2023 15.27 15.40 15.27 15.37 15.37 150,282
Dec 28, 2023 15.42 15.45 15.28 15.32 15.32 246,264
Dec 27, 2023 15.28 15.44 15.28 15.42 15.42 310,071
Dec 22, 2023 15.40 15.45 15.28 15.28 15.28 262,336
Dec 21, 2023 15.45 15.48 15.35 15.45 15.45 151,003
Dec 20, 2023 15.25 15.47 15.23 15.46 15.46 254,595
Dec 19, 2023 15.06 15.29 15.06 15.25 15.25 407,650
Dec 18, 2023 15.14 15.20 15.02 15.06 15.06 791,159
Dec 15, 2023 15.06 15.12 14.97 15.12 15.12 1,170,906
Dec 14, 2023 15.03 15.07 14.90 15.02 15.02 532,591
Dec 13, 2023 14.72 14.98 14.72 14.90 14.90 337,627
Dec 12, 2023 14.64 14.75 14.60 14.61 14.61 328,451
Dec 11, 2023 14.87 14.87 14.60 14.60 14.60 288,060
Dec 8, 2023 14.66 14.86 14.64 14.86 14.86 192,901
Dec 7, 2023 14.63 14.77 14.57 14.57 14.57 291,997
Dec 6, 2023 14.97 14.97 14.57 14.57 14.57 311,856
Dec 5, 2023 14.76 14.97 14.67 14.97 14.97 218,528
Dec 4, 2023 15.04 15.05 14.64 14.76 14.76 406,991
Dec 1, 2023 14.80 14.96 14.70 14.85 14.85 297,471
Nov 30, 2023 14.88 14.88 14.68 14.70 14.70 928,036
Nov 29, 2023 14.69 14.83 14.57 14.78 14.78 526,120
Nov 28, 2023 14.82 14.87 14.61 14.69 14.69 375,371
Nov 27, 2023 14.60 14.81 14.45 14.81 14.81 395,218
Nov 24, 2023 14.58 14.68 14.50 14.50 14.50 243,992
Nov 23, 2023 14.60 14.73 14.51 14.58 14.58 386,200
Nov 22, 2023 14.51 14.70 14.51 14.60 14.60 442,727
Nov 21, 2023 14.86 14.90 14.51 14.51 14.51 710,872
Nov 20, 2023 14.75 14.94 14.62 14.62 14.62 561,746
Nov 17, 2023 15.04 15.07 14.75 14.75 14.75 975,447
Nov 16, 2023 15.10 15.18 15.01 15.07 15.07 487,000
Nov 15, 2023 14.98 15.10 14.90 15.06 15.06 554,151
Nov 14, 2023 14.90 15.08 14.84 14.90 14.90 599,485
Nov 13, 2023 15.39 15.40 14.88 14.90 14.90 707,216
Nov 10, 2023 15.45 15.45 15.12 15.39 15.39 302,886
Nov 9, 2023 15.45 15.53 15.35 15.45 15.45 305,297
Nov 8, 2023 15.30 15.58 15.24 15.45 15.45 269,059
Nov 7, 2023 15.48 15.49 15.25 15.30 15.30 351,740
Nov 6, 2023 15.50 15.54 15.27 15.50 15.50 577,930
Nov 3, 2023 15.57 15.62 15.42 15.45 15.45 808,641
Nov 2, 2023 1.00 Dividend
Nov 2, 2023 15.22 15.51 15.20 15.51 15.51 867,092
Nov 1, 2023 16.00 16.25 15.91 16.08 15.08 609,558
Oct 31, 2023 15.55 16.03 15.54 16.00 15.00 1,026,260
Oct 30, 2023 15.33 15.56 15.30 15.42 14.46 500,431
Oct 27, 2023 15.35 15.47 15.16 15.20 14.25 658,494
Oct 26, 2023 15.32 15.56 15.21 15.37 14.41 647,453
Oct 25, 2023 15.52 15.71 15.32 15.32 14.37 469,894
Oct 24, 2023 15.07 15.50 15.07 15.40 14.44 862,555
Oct 23, 2023 15.19 15.34 15.07 15.07 14.13 348,826
Oct 20, 2023 15.15 15.30 15.05 15.05 14.11 1,098,232
Oct 19, 2023 15.34 15.39 15.16 15.16 14.22 544,165
Oct 18, 2023 15.25 15.36 15.25 15.34 14.38 670,405
Oct 17, 2023 15.30 15.45 15.24 15.30 14.35 474,189
Oct 16, 2023 15.40 15.47 15.19 15.23 14.28 460,851
Oct 13, 2023 15.50 15.67 15.40 15.40 14.44 360,275
Oct 12, 2023 15.28 15.55 15.28 15.46 14.50 833,231
Oct 11, 2023 15.10 15.41 15.10 15.28 14.33 591,292
Oct 10, 2023 15.00 15.35 15.00 15.15 14.21 495,959
Oct 9, 2023 14.99 15.25 14.92 14.92 13.99 443,750
Oct 6, 2023 15.35 15.44 15.10 15.10 14.16 378,949
Oct 5, 2023 15.27 15.50 15.26 15.26 14.31 356,861
Oct 4, 2023 15.45 15.71 15.27 15.27 14.32 643,182
Oct 3, 2023 15.60 15.84 15.45 15.45 14.49 333,364
Oct 2, 2023 15.85 15.90 15.60 15.60 14.63 173,783
Sep 29, 2023 15.67 16.06 15.55 15.86 14.87 476,259
Sep 28, 2023 15.85 15.92 15.51 15.51 14.54 272,275
Sep 27, 2023 15.98 16.17 15.79 15.80 14.82 389,833
Sep 26, 2023 15.92 16.08 15.68 15.98 14.98 964,944
Sep 25, 2023 15.70 16.12 15.70 15.92 14.93 1,320,642
Sep 22, 2023 15.68 15.84 15.62 15.62 14.65 461,323
Sep 21, 2023 15.77 15.91 15.61 15.61 14.64 324,707
Sep 20, 2023 16.15 16.28 15.77 15.77 14.79 404,577
Sep 19, 2023 16.30 16.36 16.15 16.15 15.14 270,128
Sep 18, 2023 16.37 16.41 16.20 16.30 15.28 388,312
Sep 15, 2023 16.11 16.29 16.09 16.20 15.19 679,251
Sep 14, 2023 16.07 16.14 15.99 16.00 15.00 548,001
Sep 13, 2023 16.40 16.43 16.10 16.16 15.15 391,632
Sep 12, 2023 16.50 16.53 16.22 16.33 15.31 318,588
Sep 11, 2023 16.60 16.67 16.37 16.51 15.48 381,017
Sep 8, 2023 16.09 16.37 16.00 16.31 15.29 411,291
Sep 7, 2023 16.40 16.40 16.02 16.09 15.09 527,957
Sep 6, 2023 16.40 16.52 16.18 16.31 15.29 533,545
Sep 5, 2023 16.03 16.69 15.91 16.40 15.38 737,151
Sep 4, 2023 16.05 16.05 15.62 15.62 14.65 232,349
Sep 1, 2023 15.74 15.91 15.72 15.90 14.91 225,715
Aug 31, 2023 15.90 16.16 15.58 15.58 14.61 1,203,456
Aug 30, 2023 15.80 16.03 15.75 15.90 14.91 556,591
Aug 29, 2023 15.50 15.92 15.43 15.70 14.72 480,408
Aug 28, 2023 15.20 15.60 15.14 15.49 14.52 324,513
Aug 25, 2023 15.10 15.20 15.09 15.15 14.21 190,531
Aug 24, 2023 15.15 15.31 15.10 15.10 14.16 302,859
Aug 23, 2023 15.32 15.48 15.15 15.15 14.21 215,488
Aug 22, 2023 15.39 15.58 15.29 15.32 14.37 170,405
Aug 21, 2023 15.07 15.52 15.07 15.24 14.29 302,815
Aug 18, 2023 15.16 15.30 15.06 15.07 14.13 218,136
Aug 17, 2023 15.33 15.33 15.18 15.21 14.26 300,134
Aug 16, 2023 15.48 15.54 15.24 15.33 14.37 278,760
Aug 14, 2023 15.24 15.65 15.24 15.48 14.52 203,624
Aug 11, 2023 15.57 15.57 15.28 15.36 14.40 272,131
Aug 10, 2023 15.75 15.77 15.45 15.45 14.49 402,396
Aug 9, 2023 15.60 15.78 15.60 15.73 14.75 191,176
Aug 8, 2023 15.78 15.78 15.56 15.56 14.59 121,480
Aug 7, 2023 15.57 15.86 15.57 15.68 14.70 139,179
Aug 4, 2023 15.68 15.84 15.52 15.62 14.65 222,353
Aug 3, 2023 15.70 15.79 15.48 15.48 14.52 416,704
Aug 2, 2023 15.80 15.94 15.65 15.65 14.68 361,504
Aug 1, 2023 16.04 16.21 15.86 15.95 14.96 227,482
Jul 31, 2023 16.16 16.45 16.00 16.01 15.01 810,685
Jul 28, 2023 16.20 16.21 16.03 16.07 15.07 683,682
Jul 27, 2023 16.22 16.37 16.16 16.18 15.17 206,310
Jul 26, 2023 16.32 16.36 16.14 16.36 15.34 234,139
Jul 25, 2023 16.20 16.46 16.20 16.39 15.37 197,214
Jul 24, 2023 16.39 16.39 16.19 16.22 15.21 132,458
Jul 21, 2023 16.50 16.50 16.31 16.34 15.32 203,505
Jul 20, 2023 16.11 16.50 16.11 16.50 15.47 295,634
Jul 19, 2023 15.94 16.28 15.90 16.28 15.27 277,965
Jul 18, 2023 16.03 16.13 15.85 15.94 14.95 235,122
Jul 17, 2023 16.26 16.26 16.05 16.10 15.10 163,017
Jul 14, 2023 16.29 16.32 16.12 16.26 15.25 221,320
Jul 13, 2023 16.20 16.26 16.07 16.16 15.15 158,129
Jul 12, 2023 16.10 16.26 16.04 16.14 15.13 429,494
Jul 11, 2023 15.78 16.20 15.78 16.19 15.18 275,893
Jul 10, 2023 15.68 15.96 15.64 15.78 14.80 103,609
Jul 7, 2023 15.84 15.86 15.59 15.59 14.62 193,805
Jul 6, 2023 16.01 16.04 15.75 15.75 14.77 201,351
Jul 5, 2023 16.12 16.23 16.01 16.10 15.10 157,098
Jul 4, 2023 16.18 16.25 16.09 16.11 15.11 124,407
Jul 3, 2023 15.98 16.21 15.98 16.21 15.20 264,690
Jun 30, 2023 15.98 16.15 15.90 15.98 14.98 330,581
Jun 29, 2023 15.67 15.90 15.65 15.85 14.86 394,201
Jun 28, 2023 15.70 15.84 15.59 15.59 14.62 181,102
Jun 27, 2023 15.60 15.87 15.45 15.59 14.62 269,763
Jun 26, 2023 15.85 15.89 15.50 15.54 14.57 452,989
Jun 23, 2023 15.89 15.94 15.80 15.85 14.86 213,487
Jun 22, 2023 16.05 16.05 15.80 15.90 14.91 234,552
Jun 21, 2023 16.15 16.15 15.86 16.05 15.05 453,368
Jun 20, 2023 16.00 16.20 15.78 16.00 15.00 311,107
Jun 19, 2023 0.45 Dividend
Jun 19, 2023 16.39 16.39 15.95 16.00 15.00 288,056
Jun 16, 2023 16.49 16.88 16.48 16.84 15.37 590,914
Jun 15, 2023 16.50 16.57 16.40 16.44 15.00 364,554
Jun 14, 2023 16.52 16.70 16.40 16.58 15.13 432,248
Jun 13, 2023 16.20 16.39 16.08 16.39 14.96 375,637
Jun 12, 2023 16.08 16.40 16.04 16.25 14.83 257,888
Jun 9, 2023 15.90 16.16 15.90 16.08 14.68 152,346
Jun 8, 2023 16.02 16.04 15.76 16.00 14.60 368,258
Jun 7, 2023 16.00 16.09 15.91 16.00 14.60 743,646
Jun 6, 2023 0.70 Dividend
Jun 6, 2023 15.64 16.00 15.42 16.00 14.60 1,212,396
Jun 2, 2023 15.80 16.09 15.80 16.00 13.96 643,888
Jun 1, 2023 15.98 16.14 15.66 15.75 13.75 928,830
May 31, 2023 16.48 16.48 15.98 15.98 13.95 3,675,380
May 30, 2023 16.33 16.44 16.01 16.01 13.97 662,131
May 29, 2023 16.37 16.51 16.17 16.33 14.25 547,346
May 26, 2023 16.10 16.31 16.10 16.10 14.05 583,113
May 25, 2023 16.50 16.53 16.10 16.10 14.05 778,558
May 24, 2023 16.35 16.40 16.12 16.23 14.16 417,559
May 23, 2023 16.30 16.52 16.28 16.28 14.21 510,966
May 22, 2023 16.87 16.92 16.23 16.28 14.21 1,152,828
May 19, 2023 15.74 16.10 15.67 15.92 13.89 396,874
May 18, 2023 15.70 15.90 15.65 15.65 13.66 353,437
May 17, 2023 15.94 16.14 15.67 15.70 13.70 389,487
May 16, 2023 16.07 16.10 15.91 16.00 13.96 272,228
May 15, 2023 15.83 16.09 15.83 15.91 13.88 323,907
May 12, 2023 16.14 16.16 15.83 15.83 13.82 379,059
May 11, 2023 16.47 16.47 16.14 16.14 14.09 314,221
May 10, 2023 16.00 16.44 15.99 16.44 14.35 463,106
May 9, 2023 16.18 16.18 15.93 16.00 13.96 164,325
May 8, 2023 16.00 16.18 15.96 16.18 14.12 260,405
May 5, 2023 15.90 16.14 15.66 15.96 13.93 431,296
May 4, 2023 15.72 16.00 15.70 15.80 13.79 388,361
May 3, 2023 15.59 15.79 15.43 15.77 13.76 325,730
May 2, 2023 15.38 15.65 15.38 15.65 13.66 320,148
Apr 28, 2023 15.50 15.65 15.45 15.46 13.49 230,589
Apr 27, 2023 15.22 15.54 15.22 15.54 13.56 162,842
Apr 26, 2023 15.21 15.27 15.12 15.22 13.28 210,182

Related Tickers

INLOT.AT Intralot S.A. Integrated Lottery Systems and Services
1.1340
+0.71%
 
0RQ6.IL Evolution AB (publ)
1,268.50
+2.05%
 
KAMBI.ST Kambi Group plc
96.00
+7.14%
 
GAN GAN Limited
1.2200
0.00%
 
RSI Rush Street Interactive, Inc.
6.06
+1.85%
 
FLUT Flutter Entertainment plc
185.47
-0.99%
 
EVVTY Evolution AB (publ)
116.20
+2.02%
 
EVO.ST Evolution AB (publ)
1,263.50
+1.53%
 
DKNG DraftKings Inc.
43.13
+4.96%