Wool Industry Tria Alfa S.A. (ATH:AAAK)
Greece · Delayed Price · Currency is EUR 4.300
+0.040 (0.94%)
Sep 23, 2026, 2:32 PM EET
Wool Industry Tria Alfa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.30 | 4.50 | 4.30 | 4.26 | 4.26 | - | 39 |
| Sep 21, 2026 | 4.50 | 4.50 | 4.50 | 4.26 | 4.26 | - | 50 |
| Sep 18, 2026 | 4.36 | 4.60 | 4.36 | 4.26 | 4.26 | - | 88 |
| Sep 17, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | -9.36% | 195 |
| Sep 16, 2026 | 4.70 | 4.70 | 4.60 | 4.70 | 4.70 | - | 8 |
| Sep 15, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.98% | 216 |
| Sep 11, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Sep 10, 2026 | 4.84 | 4.84 | 4.68 | 4.52 | 4.52 | - | 4 |
| Sep 9, 2026 | 4.82 | 4.82 | 4.82 | 4.52 | 4.52 | - | 24 |
| Sep 8, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Sep 7, 2026 | 4.50 | 4.50 | 4.50 | 4.52 | 4.52 | - | 30 |
| Sep 4, 2026 | 4.58 | 4.58 | 4.46 | 4.52 | 4.52 | - | 162 |
| Sep 3, 2026 | 4.54 | 4.54 | 4.50 | 4.52 | 4.52 | -8.50% | 304 |
| Sep 2, 2026 | 4.86 | 4.86 | 4.86 | 4.94 | 4.94 | - | 1 |
| Sep 1, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 31, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 28, 2026 | 4.78 | 4.78 | 4.78 | 4.94 | 4.94 | - | 44 |
| Aug 27, 2026 | 5.10 | 5.15 | 4.76 | 4.94 | 4.94 | - | 77 |
| Aug 26, 2026 | 4.96 | 4.96 | 4.72 | 4.94 | 4.94 | -0.40% | 220 |
| Aug 25, 2026 | 4.70 | 5.15 | 4.70 | 4.96 | 4.96 | 4.20% | 211 |
| Aug 24, 2026 | 4.74 | 4.88 | 4.74 | 4.76 | 4.76 | -9.33% | 1,107 |
| Aug 21, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | -8.70% | 263 |
| Aug 20, 2026 | 5.20 | 5.20 | 5.20 | 5.75 | 5.75 | - | 50 |
| Aug 19, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 18, 2026 | 5.40 | 5.40 | 5.40 | 5.75 | 5.75 | - | 50 |
| Aug 17, 2026 | 5.20 | 5.70 | 5.20 | 5.75 | 5.75 | - | 67 |
| Aug 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 13, 2026 | 5.20 | 5.20 | 5.20 | 5.75 | 5.75 | - | 50 |
| Aug 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 10, 2026 | 5.20 | 5.20 | 5.20 | 5.75 | 5.75 | - | 100 |
| Aug 7, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 6, 2026 | 5.20 | 6.00 | 5.20 | 5.75 | 5.75 | - | 102 |
| Aug 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 3, 2026 | 5.30 | 5.30 | 5.25 | 5.75 | 5.75 | - | 50 |
| Jul 31, 2026 | 5.30 | 5.30 | 5.25 | 5.75 | 5.75 | - | 100 |
| Jul 30, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jul 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jul 28, 2026 | 5.25 | 5.25 | 5.25 | 5.75 | 5.75 | - | 1 |
| Jul 27, 2026 | 5.35 | 5.80 | 5.25 | 5.75 | 5.75 | -0.86% | 716 |
| Jul 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 3 |
| Jul 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -9.38% | 214 |
| Jul 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 21, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1 |
| Jul 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -7.91% | 214 |