Wool Industry Tria Alfa S.A. (ATH:AAAK)
Greece · Delayed Price · Currency is EUR 6.25
0.00 (0.00%)
Dec 1, 2025, 5:11 PM EET
Wool Industry Tria Alfa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | -4.58% | 66 |
| Nov 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 8.26% | 2 |
| Nov 27, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Nov 26, 2025 | 6.35 | 6.35 | 6.05 | 6.05 | 6.05 | -3.97% | 332 |
| Nov 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Nov 24, 2025 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | -0.79% | 47 |
| Nov 21, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Nov 20, 2025 | 6.00 | 6.45 | 6.00 | 6.35 | 6.35 | 5.83% | 20 |
| Nov 19, 2025 | 6.40 | 6.40 | 6.00 | 6.00 | 6.00 | -4.00% | 257 |
| Nov 18, 2025 | 6.30 | 6.50 | 6.15 | 6.25 | 6.25 | -5.30% | 614 |
| Nov 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -8.97% | 21 |
| Nov 14, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Nov 13, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Nov 12, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Nov 11, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Nov 10, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Nov 7, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Nov 6, 2025 | 2.06 | 2.11 | 2.03 | 7.25 | 7.25 | - | - |
| Nov 5, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 4.32% | 1 |
| Nov 4, 2025 | 6.65 | 6.95 | 6.15 | 6.95 | 6.95 | -8.55% | 579 |
| Nov 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 2 |
| Oct 31, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | 1 |
| Oct 27, 2025 | 5.45 | 7.35 | 5.45 | 7.35 | 7.35 | -3.29% | 5 |
| Oct 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 23, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 13.43% | 3 |
| Oct 22, 2025 | 6.30 | 6.75 | 6.00 | 6.70 | 6.70 | -5.63% | 1,077 |
| Oct 21, 2025 | 6.55 | 7.10 | 6.40 | 7.10 | 7.10 | -2.07% | 440 |
| Oct 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 17, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 16, 2025 | 6.20 | 7.45 | 6.20 | 7.25 | 7.25 | -4.61% | 72 |
| Oct 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 14, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 13, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 7, 2025 | 6.35 | 7.70 | 6.35 | 7.60 | 7.60 | 10.95% | 34 |
| Oct 6, 2025 | 7.80 | 7.80 | 6.40 | 6.85 | 6.85 | -0.72% | 123 |
| Oct 3, 2025 | 6.30 | 6.90 | 6.25 | 6.90 | 6.90 | -0.72% | 534 |
| Oct 2, 2025 | 6.00 | 6.95 | 6.00 | 6.95 | 6.95 | -0.71% | 209 |
| Oct 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 30, 2025 | 6.95 | 7.00 | 6.50 | 7.00 | 7.00 | 6.87% | 1,157 |
| Sep 29, 2025 | 7.25 | 7.25 | 6.55 | 6.55 | 6.55 | -17.61% | 2,346 |
| Sep 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Sep 25, 2025 | 7.90 | 8.00 | 7.90 | 7.95 | 7.95 | -2.45% | 63 |
| Sep 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Sep 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Sep 22, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 10.14% | 1 |