Hellenic Telecommunications Organization S.A. HLTOY
10.50 USD +0.03 (+0.29%)
Regular-session close
10.34 Day range 10.34
9.30 52-week range 11.90
- YTD
- +7.03%
- 1 year
- +10.29%
HLTOY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | -0.13 | -1.24% | 327 |
| Nov 12, 2026 | 10.47 | 10.54 | 10.43 | 10.47 | -0.03 | -0.29% | 3,600 |
| Nov 11, 2026 | 10.52 | 10.58 | 10.44 | 10.50 | +0.05 | +0.48% | 477,100 |
| Nov 10, 2026 | 10.49 | 10.56 | 10.45 | 10.45 | +0.09 | +0.87% | 22,800 |
| Nov 9, 2026 | 10.42 | 10.46 | 10.36 | 10.36 | +0.01 | +0.10% | 14,100 |
| Nov 6, 2026 | 10.45 | 10.49 | 10.31 | 10.35 | -0.10 | -0.96% | 7,600 |
| Nov 5, 2026 | 10.70 | 10.70 | 10.45 | 10.45 | -0.28 | -2.61% | 7,800 |
| Nov 4, 2026 | 10.54 | 10.82 | 10.54 | 10.73 | +0.12 | +1.13% | 4,500 |
| Nov 3, 2026 | 10.62 | 10.68 | 10.61 | 10.61 | -0.09 | -0.84% | 1,400 |
| Nov 2, 2026 | 10.70 | 10.77 | 10.58 | 10.70 | +0.17 | +1.61% | 7,800 |
| Oct 30, 2026 | 10.52 | 10.68 | 10.40 | 10.53 | +0.17 | +1.64% | 19,500 |
| Oct 29, 2026 | 10.61 | 10.61 | 10.23 | 10.36 | -0.16 | -1.52% | 4,300 |
| Oct 28, 2026 | 10.67 | 10.70 | 10.52 | 10.52 | -0.09 | -0.85% | 11,700 |
| Oct 27, 2026 | 10.69 | 10.75 | 10.53 | 10.61 | -0.09 | -0.84% | 9,500 |
| Oct 26, 2026 | 10.73 | 10.77 | 10.69 | 10.70 | 0.00 | 0.00% | 5,800 |
| Oct 23, 2026 | 10.88 | 10.88 | 10.70 | 10.70 | 0.00 | 0.00% | 6,400 |
| Oct 22, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | -0.07 | -0.65% | 3,400 |
| Oct 21, 2026 | 10.89 | 11.05 | 10.74 | 10.77 | -0.08 | -0.74% | 5,100 |
| Oct 20, 2026 | 10.81 | 10.93 | 10.76 | 10.85 | +0.02 | +0.18% | 7,800 |
| Oct 19, 2026 | 10.79 | 10.83 | 10.73 | 10.83 | +0.14 | +1.31% | 5,600 |
| Oct 16, 2026 | 10.79 | 10.98 | 10.69 | 10.69 | 0.00 | 0.00% | 10,800 |
| Oct 15, 2026 | 10.96 | 10.96 | 10.66 | 10.69 | +0.09 | +0.85% | 11,400 |
| Oct 14, 2026 | 10.73 | 10.73 | 10.60 | 10.60 | -0.06 | -0.56% | 2,100 |
| Oct 13, 2026 | 10.69 | 10.71 | 10.59 | 10.66 | -0.16 | -1.48% | 8,100 |
| Oct 12, 2026 | 10.70 | 10.84 | 10.70 | 10.82 | +0.31 | +2.95% | 7,500 |
| Oct 9, 2026 | 10.87 | 10.94 | 10.51 | 10.51 | -0.28 | -2.59% | 2,100 |
| Oct 8, 2026 | 10.85 | 11.01 | 10.74 | 10.79 | -0.03 | -0.28% | 4,100 |
| Oct 7, 2026 | 10.87 | 10.91 | 10.77 | 10.82 | -0.10 | -0.92% | 2,300 |
| Oct 6, 2026 | 10.76 | 10.92 | 10.76 | 10.92 | +0.28 | +2.63% | 4,000 |
| Oct 5, 2026 | 10.80 | 10.92 | 10.64 | 10.64 | -0.15 | -1.39% | 3,500 |
| Oct 2, 2026 | 10.41 | 10.80 | 10.41 | 10.79 | +0.20 | +1.89% | 3,900 |
| Oct 1, 2026 | 10.93 | 10.93 | 10.58 | 10.59 | -0.39 | -3.55% | 3,400 |
| Sep 30, 2026 | 10.92 | 11.17 | 10.84 | 10.98 | +0.08 | +0.73% | 3,000 |
| Sep 29, 2026 | 10.70 | 10.90 | 10.66 | 10.90 | -0.24 | -2.15% | 1,700 |
| Sep 28, 2026 | 11.34 | 11.38 | 11.11 | 11.14 | -0.16 | -1.42% | 14,400 |
| Sep 25, 2026 | 11.35 | 11.39 | 11.20 | 11.30 | +0.34 | +3.10% | 5,200 |
| Sep 24, 2026 | 10.96 | 10.98 | 10.82 | 10.96 | -0.09 | -0.81% | 5,400 |
| Sep 23, 2026 | 11.02 | 11.29 | 11.02 | 11.05 | -0.17 | -1.52% | 5,100 |
| Sep 22, 2026 | 11.29 | 11.29 | 11.22 | 11.22 | -0.01 | -0.09% | 2,000 |
| Sep 21, 2026 | 11.25 | 11.31 | 11.12 | 11.23 | +0.19 | +1.72% | 3,100 |
| Sep 18, 2026 | 11.10 | 11.10 | 11.00 | 11.04 | -0.40 | -3.50% | 11,000 |
| Sep 17, 2026 | 11.42 | 11.64 | 11.40 | 11.44 | -0.02 | -0.17% | 1,700 |
| Sep 16, 2026 | 11.47 | 11.47 | 11.46 | 11.46 | -0.02 | -0.17% | 400 |
| Sep 15, 2026 | 11.50 | 11.50 | 11.48 | 11.48 | -0.06 | -0.52% | 1,000 |
| Sep 14, 2026 | 11.36 | 11.65 | 11.26 | 11.54 | +0.02 | +0.17% | 1,800 |
| Sep 11, 2026 | 11.41 | 11.52 | 11.41 | 11.52 | +0.01 | +0.09% | 300 |
| Sep 10, 2026 | 11.53 | 11.65 | 11.47 | 11.51 | -0.11 | -0.95% | 1,800 |
| Sep 9, 2026 | 11.58 | 11.62 | 11.58 | 11.62 | -0.03 | -0.26% | 1,400 |
| Sep 8, 2026 | 11.63 | 11.65 | 11.63 | 11.65 | +0.16 | +1.39% | 400 |
| Sep 4, 2026 | 11.53 | 11.54 | 11.49 | 11.49 | -0.16 | -1.37% | 1,800 |
| Sep 3, 2026 | 11.51 | 11.65 | 11.51 | 11.65 | +0.36 | +3.19% | 3,100 |
| Sep 2, 2026 | 11.47 | 11.47 | 11.29 | 11.29 | -0.23 | -2.00% | 5,400 |
| Sep 1, 2026 | 11.49 | 11.52 | 11.39 | 11.52 | -0.13 | -1.12% | 1,400 |
| Aug 31, 2026 | 11.44 | 11.65 | 11.36 | 11.65 | +0.21 | +1.84% | 9,000 |
| Aug 28, 2026 | 11.56 | 11.56 | 11.44 | 11.44 | -0.07 | -0.61% | 1,600 |
| Aug 27, 2026 | 11.47 | 11.54 | 11.47 | 11.51 | -0.14 | -1.20% | 2,000 |
| Aug 26, 2026 | 11.57 | 11.65 | 11.56 | 11.65 | +0.10 | +0.87% | 1,300 |
| Aug 25, 2026 | 11.45 | 11.55 | 11.45 | 11.55 | -0.10 | -0.86% | 500 |
| Aug 24, 2026 | 11.70 | 11.72 | 11.45 | 11.65 | -0.03 | -0.26% | 6,500 |
| Aug 21, 2026 | 11.57 | 11.88 | 11.57 | 11.68 | +0.02 | +0.17% | 1,300 |
| Aug 20, 2026 | 11.55 | 11.90 | 11.55 | 11.66 | +0.19 | +1.66% | 41,400 |
| Aug 19, 2026 | 11.35 | 11.87 | 11.35 | 11.47 | +0.04 | +0.35% | 3,900 |
| Aug 18, 2026 | 11.39 | 11.59 | 11.39 | 11.43 | -0.09 | -0.78% | 2,400 |
| Aug 17, 2026 | 11.36 | 11.57 | 11.36 | 11.52 | +0.03 | +0.26% | 1,300 |
| Aug 14, 2026 | 11.55 | 11.70 | 11.49 | 11.49 | +0.07 | +0.61% | 7,100 |
65 days, newest first. Daily bars as drawn on the HLTOY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.