OPAP.AT - Greek Organization of Football Prognostics S.A.

Athens - Athens Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20179.919.919.729.909.90863,497
Dec 14, 20179.779.979.779.929.92872,037
Dec 13, 20179.619.779.609.749.74449,632
Dec 12, 20179.729.749.619.649.64232,930
Dec 11, 20179.699.729.499.729.72372,734
Dec 08, 201710.1310.1510.0910.1010.101,044,638
Dec 07, 201710.1410.1910.0710.1010.10813,863
Dec 06, 201710.0910.1510.0510.1410.141,146,352
Dec 05, 201710.0510.1010.0510.0510.05249,562
Dec 04, 201710.1510.1710.0710.1010.10324,171
Dec 01, 201710.1810.2110.0810.0810.08679,326
Nov 30, 201710.2410.259.9410.2510.251,763,017
Nov 29, 201710.1710.2510.0910.2510.25348,615
Nov 28, 201710.1810.2010.0410.1310.13294,792
Nov 27, 201710.0010.1810.0010.1510.15496,726
Nov 24, 201710.0010.099.9810.0410.04276,420
Nov 23, 20179.9810.069.9710.0010.00808,487
Nov 22, 201710.0010.089.9610.0610.06997,708
Nov 21, 20179.9210.159.9210.0610.06747,619
Nov 20, 201710.0510.059.8510.0010.001,145,300
Nov 17, 201710.0510.129.9710.0310.031,241,905
Nov 16, 201710.1210.159.9610.0010.00639,021
Nov 15, 201710.0010.109.9010.0510.052,202,026
Nov 14, 20179.509.749.509.709.70685,316
Nov 13, 20179.509.659.479.499.49493,546
Nov 10, 20179.649.649.419.489.48261,517
Nov 09, 20179.579.669.509.609.60275,527
Nov 08, 20179.599.709.449.669.66384,809
Nov 07, 20179.759.759.509.509.50180,944
Nov 06, 20179.729.779.589.709.70256,969
Nov 03, 20179.559.729.559.729.72258,127
Nov 02, 20179.679.699.609.699.69240,900
Nov 01, 20179.679.769.569.689.68352,776
Oct 31, 20179.559.709.499.629.62488,421
Oct 30, 20179.439.559.439.559.55145,051
Oct 27, 20179.519.599.389.439.43294,183
Oct 26, 20179.509.529.409.499.49945,310
Oct 25, 20179.489.529.459.459.45488,618
Oct 24, 20179.439.499.369.449.44175,715
Oct 23, 20179.369.469.359.459.45387,947
Oct 20, 20179.399.449.329.429.42195,878
Oct 19, 20179.289.369.259.359.35627,589
Oct 18, 20179.209.379.209.289.28486,712
Oct 17, 20179.169.279.149.209.20489,972
Oct 16, 20179.149.219.099.209.20397,252
Oct 13, 20179.009.149.009.149.14237,483
Oct 12, 20178.959.108.939.009.00395,439
Oct 11, 20178.979.008.939.009.00412,209
Oct 10, 20179.009.018.969.009.00262,637
Oct 09, 20178.949.028.909.019.01522,454
Oct 06, 20178.878.988.828.858.85421,480
Oct 05, 20179.009.048.878.878.87155,150
Oct 04, 20179.059.058.948.998.9979,628
Oct 03, 20178.859.108.768.958.95410,645
Oct 02, 20178.959.038.658.778.77850,557
Sep 29, 20178.959.058.858.958.95362,380
Sep 28, 20179.009.078.858.958.95370,897
Sep 27, 20178.989.038.888.958.95256,786
Sep 27, 20170.1 Dividend
Sep 26, 20178.979.168.938.988.88384,388
Sep 25, 20179.109.198.898.918.81252,460
Sep 22, 20179.089.159.039.139.03259,441
Sep 21, 20179.179.259.049.048.94501,608
Sep 20, 20179.089.108.919.109.00533,485
Sep 19, 20179.029.139.009.109.00212,501
Sep 18, 20179.199.199.019.018.91237,945
Sep 15, 20179.059.179.029.109.00897,965
Sep 14, 20179.129.209.019.018.91535,802
Sep 13, 20179.299.299.109.109.00788,588
Sep 12, 20179.359.429.209.269.16281,792
Sep 11, 20179.489.549.299.299.19321,102
Sep 08, 20179.559.619.439.439.32295,181
Sep 07, 20179.469.619.459.559.44548,254
Sep 06, 20179.459.489.319.399.29235,259
Sep 05, 20179.409.419.209.419.31258,247
Sep 04, 20179.459.459.339.359.25233,045
Sep 01, 20179.399.459.279.459.34200,089
Aug 31, 20179.359.399.259.399.29528,645
Aug 30, 20179.559.579.329.359.25360,582
Aug 29, 20179.539.569.359.469.35390,427
Aug 28, 20179.329.539.329.539.42121,018
Aug 25, 20179.509.509.329.359.25389,097
Aug 24, 20179.509.529.439.509.39257,957
Aug 23, 20179.559.609.459.459.34283,870
Aug 22, 20179.579.609.509.559.44337,291
Aug 21, 20179.739.739.579.579.46232,073
Aug 18, 20179.649.749.559.559.44275,262
Aug 17, 20179.729.749.619.749.63394,284
Aug 16, 20179.599.799.599.729.61289,216
Aug 14, 20179.659.709.599.599.48239,723
Aug 11, 20179.769.819.659.659.54453,032
Aug 10, 201710.0010.009.829.879.76206,361
Aug 09, 20179.969.989.879.979.8696,558
Aug 08, 20179.9110.019.859.969.85386,838
Aug 07, 20179.9410.039.899.979.86459,569
Aug 04, 20179.9910.009.909.909.79115,525
Aug 03, 20179.939.989.849.989.87318,002
Aug 02, 20179.879.939.789.929.81189,625
Aug 01, 20179.799.899.789.809.69443,511
Jul 31, 20179.839.869.719.729.61382,391
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...