Wool Industry Tria Alfa S.A. (ATH:AAAK)
Greece · Delayed Price · Currency is EUR 5.90
+0.40 (7.27%)
May 21, 2026, 5:10 PM EET
Wool Industry Tria Alfa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5.15 | 5.95 | 5.15 | 5.50 | 5.50 | -11.29% | 86 |
| May 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 8, 2026 | 5.75 | 6.20 | 5.75 | 6.20 | 6.20 | -0.80% | 84 |
| May 7, 2026 | 5.65 | 6.25 | 5.65 | 6.25 | 6.25 | 4.17% | 31 |
| May 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 50 |
| May 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| May 4, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | -16.08% | 305 |
| Apr 30, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 29, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 28, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 22, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 16, 2026 | 7.15 | 7.15 | 7.00 | 7.15 | 7.15 | 28.83% | 24 |
| Apr 15, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 50 |
| 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 |