Austriacard Holdings AG (ATH:ACAG)
Greece · Delayed Price · Currency is EUR 6.23
+0.13 (2.13%)
At close: Jan 21, 2026
Austriacard Holdings AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6.10 | 6.23 | 6.10 | 6.23 | 6.23 | 2.13% | 26,582 |
| Jan 20, 2026 | 6.35 | 6.35 | 6.10 | 6.10 | 6.10 | -3.79% | 32,197 |
| Jan 19, 2026 | 6.41 | 6.41 | 6.26 | 6.34 | 6.34 | -1.40% | 37,334 |
| Jan 16, 2026 | 6.48 | 6.56 | 6.40 | 6.43 | 6.43 | - | 49,501 |
| Jan 15, 2026 | 6.49 | 6.49 | 6.39 | 6.43 | 6.43 | -0.62% | 18,268 |
| Jan 14, 2026 | 6.29 | 6.58 | 6.27 | 6.47 | 6.47 | 3.03% | 59,101 |
| Jan 13, 2026 | 6.33 | 6.34 | 6.25 | 6.28 | 6.28 | -0.63% | 19,312 |
| Jan 12, 2026 | 6.33 | 6.35 | 6.26 | 6.32 | 6.32 | -0.16% | 17,481 |
| Jan 9, 2026 | 6.34 | 6.38 | 6.26 | 6.33 | 6.33 | -0.16% | 38,442 |
| Jan 8, 2026 | 6.49 | 6.49 | 6.28 | 6.34 | 6.34 | -2.16% | 42,869 |
| Jan 7, 2026 | 6.52 | 6.53 | 6.40 | 6.48 | 6.48 | -0.61% | 39,091 |
| Jan 5, 2026 | 6.39 | 6.58 | 6.35 | 6.52 | 6.52 | 3.49% | 115,999 |
| Jan 2, 2026 | 6.28 | 6.43 | 6.24 | 6.30 | 6.30 | 2.94% | 191,857 |
| Dec 31, 2025 | 6.13 | 6.17 | 6.01 | 6.12 | 6.12 | 0.16% | 38,582 |
| Dec 30, 2025 | 6.02 | 6.12 | 6.02 | 6.11 | 6.11 | 1.50% | 53,859 |
| Dec 29, 2025 | 5.96 | 6.03 | 5.90 | 6.02 | 6.02 | 0.84% | 29,574 |
| Dec 23, 2025 | 5.94 | 5.98 | 5.91 | 5.97 | 5.97 | 0.84% | 23,529 |
| Dec 22, 2025 | 5.95 | 5.95 | 5.89 | 5.92 | 5.92 | -0.50% | 11,312 |
| Dec 19, 2025 | 5.94 | 6.00 | 5.89 | 5.95 | 5.95 | 0.17% | 23,140 |
| Dec 18, 2025 | 5.93 | 5.99 | 5.88 | 5.94 | 5.94 | 0.17% | 23,367 |
| Dec 17, 2025 | 5.93 | 5.99 | 5.88 | 5.93 | 5.93 | 1.02% | 61,286 |
| Dec 16, 2025 | 5.67 | 5.91 | 5.65 | 5.87 | 5.87 | 3.35% | 103,355 |
| Dec 15, 2025 | 5.56 | 5.68 | 5.52 | 5.68 | 5.68 | 2.53% | 45,074 |
| Dec 12, 2025 | 5.52 | 5.56 | 5.50 | 5.54 | 5.54 | 0.73% | 18,148 |
| Dec 11, 2025 | 5.54 | 5.54 | 5.48 | 5.50 | 5.50 | -0.72% | 17,561 |
| Dec 10, 2025 | 5.54 | 5.56 | 5.48 | 5.54 | 5.54 | 0.18% | 21,682 |
| Dec 9, 2025 | 5.55 | 5.56 | 5.50 | 5.53 | 5.53 | -0.54% | 14,723 |
| Dec 8, 2025 | 5.57 | 5.59 | 5.52 | 5.56 | 5.56 | 0.18% | 16,396 |
| Dec 5, 2025 | 5.60 | 5.61 | 5.55 | 5.55 | 5.55 | -0.36% | 17,401 |
| Dec 4, 2025 | 5.58 | 5.58 | 5.52 | 5.57 | 5.57 | 0.18% | 18,052 |
| Dec 3, 2025 | 5.64 | 5.66 | 5.56 | 5.56 | 5.56 | 1.09% | 40,108 |
| Dec 2, 2025 | 5.43 | 5.53 | 5.43 | 5.50 | 5.50 | 1.29% | 23,497 |
| Dec 1, 2025 | 5.42 | 5.51 | 5.41 | 5.43 | 5.43 | -0.37% | 21,388 |
| Nov 28, 2025 | 5.54 | 5.54 | 5.40 | 5.45 | 5.45 | -1.98% | 29,456 |
| Nov 27, 2025 | 5.57 | 5.59 | 5.49 | 5.56 | 5.56 | -0.18% | 32,321 |
| Nov 26, 2025 | 5.58 | 5.59 | 5.51 | 5.57 | 5.57 | - | 22,210 |
| Nov 25, 2025 | 5.59 | 5.59 | 5.56 | 5.57 | 5.57 | - | 25,977 |
| Nov 24, 2025 | 5.59 | 5.64 | 5.54 | 5.57 | 5.57 | - | 40,452 |
| Nov 21, 2025 | 5.52 | 5.59 | 5.43 | 5.57 | 5.57 | 0.36% | 16,155 |
| Nov 20, 2025 | 5.55 | 5.57 | 5.45 | 5.55 | 5.55 | 0.91% | 57,349 |
| Nov 19, 2025 | 5.42 | 5.54 | 5.42 | 5.50 | 5.50 | 1.66% | 23,073 |
| Nov 18, 2025 | 5.53 | 5.55 | 5.40 | 5.41 | 5.41 | -2.87% | 29,216 |
| Nov 17, 2025 | 5.34 | 5.58 | 5.31 | 5.57 | 5.57 | 5.29% | 112,888 |
| Nov 14, 2025 | 5.32 | 5.38 | 5.28 | 5.29 | 5.29 | 0.57% | 76,862 |
| Nov 13, 2025 | 5.20 | 5.28 | 5.14 | 5.26 | 5.26 | 2.14% | 55,736 |
| Nov 12, 2025 | 5.10 | 5.15 | 5.09 | 5.15 | 5.15 | 0.78% | 11,574 |
| Nov 11, 2025 | 5.04 | 5.15 | 5.04 | 5.11 | 5.11 | 2.20% | 30,983 |
| Nov 10, 2025 | 4.81 | 5.03 | 4.81 | 5.00 | 5.00 | 4.06% | 35,268 |
| Nov 7, 2025 | 4.80 | 4.82 | 4.75 | 4.81 | 4.81 | 0.10% | 18,965 |
| Nov 6, 2025 | 4.82 | 4.84 | 4.79 | 4.80 | 4.80 | -0.52% | 22,789 |