Wool Industry Tria Alfa S.A. (ATH:AAAK)
Greece · Delayed Price · Currency is EUR 5.55
-1.05 (-15.91%)
Apr 9, 2026, 4:45 PM EET
Wool Industry Tria Alfa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -15.91% | 50 |
| Apr 8, 2026 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | 4.76% | 15 |
| Apr 7, 2026 | 5.00 | 6.30 | 5.00 | 6.30 | 6.30 | 29.63% | 137 |
| Apr 2, 2026 | 5.00 | 5.00 | 5.00 | 4.86 | 4.86 | - | 19 |
| Apr 1, 2026 | 4.86 | 4.92 | 4.70 | 4.86 | 4.86 | - | 107 |
| Mar 31, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Mar 30, 2026 | 5.05 | 5.05 | 4.70 | 4.86 | 4.86 | 4.74% | 226 |
| Mar 27, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -9.02% | 185 |
| Mar 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 51 |
| Mar 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 10, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 2.82% | 345 |
| Mar 9, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Mar 6, 2026 | 5.05 | 5.05 | 4.90 | 4.96 | 4.96 | -7.29% | 710 |
| Mar 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 4, 2026 | 5.40 | 5.40 | 5.40 | 5.35 | 5.35 | - | 83 |
| Mar 3, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -9.32% | 217 |
| Mar 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 27, 2026 | 5.70 | 5.80 | 5.70 | 5.90 | 5.90 | - | 79 |
| Feb 26, 2026 | 5.65 | 5.65 | 5.65 | 5.90 | 5.90 | - | 19 |
| Feb 25, 2026 | 5.35 | 6.35 | 5.35 | 5.90 | 5.90 | 1.72% | 150 |
| Feb 24, 2026 | 5.15 | 5.80 | 5.10 | 5.80 | 5.80 | 9.43% | 398 |
| Feb 20, 2026 | 5.65 | 5.65 | 5.30 | 5.30 | 5.30 | -1.85% | 410 |
| Feb 19, 2026 | 5.70 | 5.90 | 5.40 | 5.40 | 5.40 | -10.00% | 301 |
| Feb 18, 2026 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | - | 41 |
| Feb 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 100 |
| Feb 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 30 |
| Feb 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 50 |
| Feb 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 4, 2026 | 5.55 | 6.00 | 5.55 | 6.00 | 6.00 | -1.64% | 626 |
| Feb 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Feb 2, 2026 | 6.50 | 6.50 | 6.50 | 6.10 | 6.10 | - | 21 |
| Jan 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jan 29, 2026 | 6.50 | 6.50 | 6.50 | 6.10 | 6.10 | - | 3 |
| Jan 28, 2026 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | - | 240 |
| Jan 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | 155 |
| Jan 26, 2026 | 6.00 | 6.70 | 6.00 | 6.05 | 6.05 | -6.20% | 356 |