Get the Stockscreener App
10.29
6.13%
0.595
Hellenic Telecommunications Organization S.A. ADR Stock (HLTOY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $10.25 | $10.25 | $0.00 | 500.0 | +5.67% |
| May 30, 2025 | $9.75 | $9.67 | $0.08 | 31,674.0 | -0.87% |
| May 29, 2025 | $9.93 | $9.79 | $0.145 | 512.0 | -0.15% |
| May 28, 2025 | $9.81 | $9.80 | $0.0085 | 3,360.0 | +3.38% |
| May 27, 2025 | $9.93 | $9.48 | $0.45 | 2,059.0 | +1.28% |
| May 23, 2025 | $9.55 | $9.35 | $0.20 | 6,990.0 | -4.49% |
| May 22, 2025 | $9.80 | $9.80 | $0.00 | 287.0 | +0.93% |
| May 21, 2025 | $9.79 | $9.71 | $0.08 | 1,659.0 | +4.30% |
| May 20, 2025 | $9.70 | $9.25 | $0.45 | 2,613.0 | -5.72% |
| May 19, 2025 | $9.88 | $9.59 | $0.285 | 517.0 | +3.57% |
| May 15, 2025 | $9.81 | $9.30 | $0.5057 | 1,994.0 | -2.05% |
| May 14, 2025 | $9.73 | $9.57 | $0.165 | 1,622.0 | +3.34% |
| May 13, 2025 | $9.50 | $9.37 | $0.132 | 1,156.0 | -1.87% |
| May 12, 2025 | $9.63 | $9.60 | $0.035 | 771.0 | +2.45% |
| May 09, 2025 | $9.37 | $9.37 | $0.00 | 180.0 | -0.05% |
| May 08, 2025 | $9.92 | $9.20 | $0.72 | 2,610.0 | -3.15% |
| May 07, 2025 | $9.68 | $9.68 | $0.00 | 115.0 | +0.78% |
| May 06, 2025 | $9.61 | $9.61 | $0.00 | 1,221.0 | +0.58% |
Hellenic Telecommunications Organization S.A. ADR Stock (HLTOY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hellenic Telecommunications Organization S.A. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HLTOY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hellenic Telecommunications Organization S.A. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hellenic Telecommunications Organization S.A. ADR Stock (HLTOY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $10.25 | $10.25 | $0.00 | 500.0 | +5.67% |
| May, 2025 | $9.93 | $9.20 | $0.73 | 66,801.0 | +5.78% |
| Apr, 2025 | $9.35 | $7.40 | $1.95 | 27,330.0 | +9.43% |
| Mar, 2025 | $8.58 | $7.75 | $0.83 | 165,019.0 | +7.85% |
| Feb, 2025 | $8.05 | $7.25 | $0.80 | 152,589.0 | +5.71% |
| Jan, 2025 | $7.96 | $7.30 | $0.66 | 28,434.0 | -0.68% |
Hellenic Telecommunications Organization S.A. ADR Stock (HLTOY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.05 | $7.30 | $0.75 | 35,149.0 | -4.02% |
| Nov, 2024 | $8.60 | $7.50 | $1.10 | 34,244.0 | -6.32% |
| Oct, 2024 | $8.78 | $8.11 | $0.67 | 14,864.0 | -4.14% |
| Sep, 2024 | $9.00 | $8.00 | $1.00 | 33,159.0 | +4.57% |
| Aug, 2024 | $8.49 | $7.66 | $0.8275 | 54,951.0 | +1.10% |
| Jul, 2024 | $8.15 | $7.01 | $1.14 | 115,975.0 | +14.21% |
| Jun, 2024 | $7.84 | $6.92 | $0.92 | 226,929.0 | -2.60% |
| May, 2024 | $7.90 | $7.20 | $0.70 | 38,701.0 | -2.41% |
| Apr, 2024 | $7.84 | $7.06 | $0.7767 | 38,415.0 | +4.18% |
| Mar, 2024 | $7.75 | $7.08 | $0.67 | 442,101.0 | -5.53% |
| Feb, 2024 | $7.64 | $6.56 | $1.08 | 57,030.0 | +10.14% |
| Jan, 2024 | $7.53 | $6.77 | $0.76 | 127,413.0 | +1.17% |
Hellenic Telecommunications Organization S.A. ADR Stock (HLTOY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.37 | $6.66 | $0.7072 | 70,507.0 | -4.75% |
| Nov, 2023 | $7.45 | $6.58 | $0.87 | 29,954.0 | -0.56% |
| Oct, 2023 | $7.39 | $6.54 | $0.85 | 42,257.0 | +2.71% |
| Sep, 2023 | $7.39 | $6.65 | $0.7412 | 51,038.0 | -3.97% |
| Aug, 2023 | $8.07 | $7.15 | $0.92 | 28,403.0 | -5.19% |
| Jul, 2023 | $8.54 | $7.50 | $1.04 | 27,258.0 | -9.94% |
| Jun, 2023 | $8.61 | $7.50 | $1.11 | 47,586.0 | +10.47% |
| May, 2023 | $7.75 | $6.90 | $0.85 | 41,084.0 | +6.17% |
| Apr, 2023 | $7.98 | $6.92 | $1.06 | 100,319.0 | -1.62% |
| Mar, 2023 | $8.15 | $6.41 | $1.74 | 165,945.0 | +0.14% |
| Feb, 2023 | $8.29 | $7.40 | $0.89 | 46,253.0 | -9.20% |
| Jan, 2023 | $8.15 | $7.37 | $0.78 | 405,073.0 | +4.84% |
0.00%
12.43%
Cap:
|
Volume (24h):