Austriacard Holdings AG (ATH:ACAG)
Greece · Delayed Price · Currency is EUR 5.08
-0.08 (-1.55%)
At close: Sep 30, 2025
Austriacard Holdings AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.25 | 5.25 | 5.14 | 5.16 | 5.16 | -0.77% | 26,519 |
| Sep 26, 2025 | 5.23 | 5.25 | 5.19 | 5.20 | 5.20 | - | 12,666 |
| Sep 25, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -0.19% | 14,843 |
| Sep 24, 2025 | 5.21 | 5.26 | 5.19 | 5.21 | 5.21 | -0.19% | 22,920 |
| Sep 23, 2025 | 5.22 | 5.23 | 5.20 | 5.22 | 5.22 | 0.38% | 19,648 |
| Sep 22, 2025 | 5.20 | 5.24 | 5.19 | 5.20 | 5.20 | - | 19,178 |
| Sep 19, 2025 | 5.26 | 5.26 | 5.20 | 5.20 | 5.20 | -0.95% | 23,613 |
| Sep 18, 2025 | 5.23 | 5.27 | 5.22 | 5.25 | 5.25 | 0.38% | 20,402 |
| Sep 17, 2025 | 5.30 | 5.30 | 5.22 | 5.23 | 5.23 | -0.76% | 17,438 |
| Sep 16, 2025 | 5.26 | 5.30 | 5.24 | 5.27 | 5.27 | 0.57% | 27,290 |
| Sep 15, 2025 | 5.25 | 5.26 | 5.21 | 5.24 | 5.24 | -0.19% | 25,069 |
| Sep 12, 2025 | 5.26 | 5.28 | 5.25 | 5.25 | 5.25 | 0.19% | 24,103 |
| Sep 11, 2025 | 5.26 | 5.28 | 5.22 | 5.24 | 5.24 | -0.38% | 34,794 |
| Sep 10, 2025 | 5.25 | 5.36 | 5.20 | 5.26 | 5.26 | 0.77% | 29,648 |
| Sep 9, 2025 | 5.30 | 5.30 | 5.20 | 5.22 | 5.22 | -1.14% | 20,205 |
| Sep 8, 2025 | 5.26 | 5.33 | 5.24 | 5.28 | 5.28 | 0.76% | 19,885 |
| Sep 5, 2025 | 5.21 | 5.27 | 5.19 | 5.24 | 5.24 | 0.58% | 23,911 |
| Sep 4, 2025 | 5.27 | 5.27 | 5.17 | 5.21 | 5.21 | -0.57% | 35,930 |
| Sep 3, 2025 | 5.23 | 5.25 | 5.18 | 5.24 | 5.24 | 0.38% | 33,760 |
| Sep 2, 2025 | 5.24 | 5.30 | 5.21 | 5.22 | 5.22 | -0.38% | 39,572 |
| Sep 1, 2025 | 5.26 | 5.34 | 5.24 | 5.24 | 5.24 | -0.19% | 29,719 |
| Aug 29, 2025 | 5.40 | 5.42 | 5.24 | 5.25 | 5.25 | -2.78% | 113,697 |
| Aug 28, 2025 | 5.64 | 5.64 | 5.35 | 5.40 | 5.40 | -4.26% | 122,938 |
| Aug 27, 2025 | 5.67 | 5.73 | 5.64 | 5.64 | 5.64 | -0.35% | 28,468 |
| Aug 26, 2025 | 5.75 | 5.75 | 5.64 | 5.66 | 5.66 | -1.05% | 51,919 |
| Aug 25, 2025 | 5.83 | 5.83 | 5.71 | 5.72 | 5.72 | 0.35% | 46,770 |
| Aug 22, 2025 | 5.66 | 5.81 | 5.66 | 5.70 | 5.70 | 0.71% | 51,554 |
| Aug 21, 2025 | 5.68 | 5.68 | 5.62 | 5.66 | 5.66 | 0.18% | 27,390 |
| Aug 20, 2025 | 5.70 | 5.70 | 5.61 | 5.65 | 5.65 | -1.05% | 47,660 |
| Aug 19, 2025 | 5.74 | 5.76 | 5.65 | 5.71 | 5.71 | 0.18% | 15,137 |
| Aug 18, 2025 | 5.72 | 5.75 | 5.68 | 5.70 | 5.70 | -0.35% | 29,897 |
| Aug 14, 2025 | 5.75 | 5.75 | 5.68 | 5.72 | 5.72 | - | 22,460 |
| Aug 13, 2025 | 5.68 | 5.74 | 5.68 | 5.72 | 5.72 | 0.35% | 26,803 |
| Aug 12, 2025 | 5.72 | 5.82 | 5.69 | 5.70 | 5.70 | -0.87% | 44,700 |
| Aug 11, 2025 | 5.79 | 5.79 | 5.72 | 5.75 | 5.75 | -0.17% | 22,436 |
| Aug 8, 2025 | 5.78 | 5.79 | 5.70 | 5.76 | 5.76 | - | 12,893 |
| Aug 7, 2025 | 5.77 | 5.80 | 5.76 | 5.76 | 5.76 | 0.35% | 34,343 |
| Aug 6, 2025 | 5.73 | 5.76 | 5.70 | 5.74 | 5.74 | 0.17% | 12,106 |
| Aug 5, 2025 | 5.71 | 5.80 | 5.70 | 5.73 | 5.73 | 0.35% | 56,883 |
| Aug 4, 2025 | 5.60 | 5.75 | 5.57 | 5.71 | 5.71 | 2.33% | 60,708 |
| Aug 1, 2025 | 5.65 | 5.67 | 5.56 | 5.58 | 5.58 | -1.24% | 38,272 |
| Jul 31, 2025 | 5.62 | 5.78 | 5.60 | 5.65 | 5.65 | 2.54% | 176,905 |
| Jul 30, 2025 | 5.53 | 5.53 | 5.39 | 5.51 | 5.51 | 0.36% | 40,593 |
| Jul 29, 2025 | 5.49 | 5.52 | 5.46 | 5.49 | 5.49 | - | 39,983 |
| Jul 28, 2025 | 5.42 | 5.58 | 5.42 | 5.49 | 5.49 | 1.10% | 20,213 |
| Jul 25, 2025 | 5.43 | 5.50 | 5.40 | 5.43 | 5.43 | - | 11,913 |
| Jul 24, 2025 | 5.38 | 5.44 | 5.37 | 5.43 | 5.43 | - | 22,127 |
| Jul 23, 2025 | 5.41 | 5.50 | 5.40 | 5.43 | 5.43 | 0.37% | 21,718 |
| Jul 22, 2025 | 5.49 | 5.49 | 5.41 | 5.41 | 5.41 | -1.64% | 20,577 |
| Jul 21, 2025 | 5.51 | 5.55 | 5.48 | 5.50 | 5.50 | -0.18% | 30,589 |