Wool Industry Tria Alfa S.A. (ATH:AAAK)
Greece · Delayed Price · Currency is EUR 8.75
+0.25 (2.94%)
Aug 29, 2025, 3:54 PM EET
Wool Industry Tria Alfa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.95 | 8.95 | 8.75 | 8.75 | 8.75 | 2.94% | 11 |
| Aug 28, 2025 | 8.25 | 8.65 | 8.20 | 8.50 | 8.50 | -2.30% | 550 |
| Aug 27, 2025 | 7.85 | 8.80 | 7.85 | 8.70 | 8.70 | 4.82% | 677 |
| Aug 26, 2025 | 8.20 | 8.35 | 7.85 | 8.30 | 8.30 | -1.78% | 408 |
| Aug 25, 2025 | 7.35 | 8.90 | 7.25 | 8.45 | 8.45 | 14.97% | 3,567 |
| Aug 22, 2025 | 6.65 | 8.25 | 6.65 | 7.35 | 7.35 | -14.53% | 811 |
| Aug 21, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 9.55% | 1 |
| Aug 20, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 4.67% | 91 |
| Aug 19, 2025 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | 3.45% | 290 |
| Aug 18, 2025 | 7.25 | 7.50 | 7.20 | 7.25 | 7.25 | -7.64% | 396 |
| Aug 14, 2025 | 7.45 | 7.85 | 7.35 | 7.85 | 7.85 | 4.67% | 130 |
| Aug 13, 2025 | 7.25 | 7.85 | 7.20 | 7.50 | 7.50 | -6.25% | 1,253 |
| Aug 12, 2025 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | 7.38% | 661 |
| Aug 11, 2025 | 7.80 | 7.80 | 7.10 | 7.45 | 7.45 | -6.29% | 2,209 |
| Aug 8, 2025 | 7.05 | 7.95 | 7.05 | 7.95 | 7.95 | - | 28 |
| Aug 7, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | -0.62% | 128 |
| Aug 6, 2025 | 7.05 | 8.15 | 7.05 | 8.00 | 8.00 | -1.23% | 159 |
| Aug 5, 2025 | 8.10 | 8.10 | 6.85 | 8.10 | 8.10 | -0.61% | 253 |
| Aug 4, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Aug 1, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | -1.21% | 14 |
| Jul 31, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 29, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 50 |
| Jul 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 24, 2025 | 7.80 | 8.25 | 6.60 | 8.25 | 8.25 | 5.77% | 512 |
| Jul 23, 2025 | 7.80 | 7.80 | 6.40 | 7.80 | 7.80 | - | 68 |
| Jul 22, 2025 | 7.65 | 7.90 | 7.65 | 7.80 | 7.80 | 1.96% | 151 |
| Jul 21, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 80 |
| Jul 18, 2025 | 7.20 | 7.65 | 7.00 | 7.65 | 7.65 | -0.65% | 186 |
| Jul 17, 2025 | 7.20 | 7.85 | 7.20 | 7.70 | 7.70 | 10.79% | 453 |
| Jul 16, 2025 | 8.20 | 8.35 | 6.95 | 6.95 | 6.95 | -18.24% | 144 |
| Jul 15, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jul 14, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 5.59% | 1 |
| Jul 11, 2025 | 7.35 | 8.05 | 7.35 | 8.05 | 8.05 | -0.62% | 6 |
| Jul 10, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 9, 2025 | 8.50 | 8.60 | 7.50 | 8.10 | 8.10 | -6.90% | 453 |
| Jul 8, 2025 | 7.20 | 8.70 | 6.30 | 8.70 | 8.70 | -3.33% | 937 |
| Jul 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 17.65% | 2 |
| Jul 4, 2025 | 6.25 | 7.80 | 6.25 | 7.65 | 7.65 | -0.65% | 333 |
| Jul 3, 2025 | 7.50 | 7.70 | 7.30 | 7.70 | 7.70 | 4.05% | 130 |
| Jul 2, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 2.07% | 146 |
| Jul 1, 2025 | 6.60 | 7.25 | 6.60 | 7.25 | 7.25 | 1.40% | 63 |
| Jun 30, 2025 | 5.10 | 7.15 | 5.10 | 7.15 | 7.15 | - | 111 |
| Jun 27, 2025 | 7.10 | 7.25 | 7.05 | 7.15 | 7.15 | 4.38% | 186 |
| Jun 26, 2025 | 6.65 | 6.85 | 6.45 | 6.85 | 6.85 | -0.72% | 270 |
| Jun 25, 2025 | 6.20 | 6.90 | 6.20 | 6.90 | 6.90 | - | 119 |
| Jun 24, 2025 | 6.25 | 6.90 | 6.25 | 6.90 | 6.90 | 2.22% | 212 |
| Jun 23, 2025 | 6.00 | 6.75 | 6.00 | 6.75 | 6.75 | -2.88% | 142 |
| Jun 20, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |