Hellenic Telecommunications Organization S.A. (0FIZ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:53PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 4,019 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13,762 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 596 |
| 09 Apr 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 5,932 |
| 08 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 2,918 |
| 05 Apr 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 12,698 |
| 04 Apr 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 6,568 |
| 03 Apr 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 8,922 |
| 02 Apr 2024 | 13.49 | 13.79 | 13.49 | 13.79 | 13.79 | 13,368 |
| 28 Mar 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 4,838 |
| 27 Mar 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 5,680 |
| 26 Mar 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 6,500 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 6,792 |
| 21 Mar 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 7,982 |
| 20 Mar 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 4,900 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 13.52 | 13.54 | 13.50 | 13.50 | 13.50 | 263,784 |
| 12 Mar 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 10,966 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 8,172 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13,276 |
| 28 Feb 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 9,376 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 40,324 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 12.83 | 12.85 | 12.80 | 12.81 | 12.81 | 144,642 |
| 31 Jan 2024 | 12.94 | 12.94 | 12.89 | 12.89 | 12.89 | 54,554 |
| 30 Jan 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 7,412 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 7,740 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 627 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 143 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 38,959 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 650 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.