Austriacard Holdings AG (ATH:ACAG)
Greece flag Greece · Delayed Price · Currency is EUR
4.935
+0.025 (0.51%)
Last updated: Oct 27, 2025, 11:29 AM EET

Austriacard Holdings AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254.924.974.904.914.91-0.10%15,365
Oct 23, 20254.974.994.904.924.92-0.51%19,798
Oct 22, 20254.924.974.894.944.940.82%18,992
Oct 21, 20254.904.934.854.904.90-21,191
Oct 20, 20254.944.954.864.904.900.82%12,333
Oct 17, 20254.894.904.854.864.86-1.32%32,256
Oct 16, 20254.944.964.904.934.93-0.10%21,483
Oct 15, 20254.954.974.934.934.93-15,059
Oct 14, 20254.985.024.934.934.93-1.00%23,802
Oct 13, 20254.995.014.934.984.98-0.60%13,546
Oct 10, 20255.035.094.985.015.01-0.79%16,790
Oct 9, 20254.985.054.965.055.052.02%17,839
Oct 8, 20254.974.974.934.954.95-0.10%16,913
Oct 7, 20254.984.994.934.964.960.10%27,734
Oct 6, 20255.005.024.954.954.95-1.00%18,235
Oct 3, 20254.975.054.975.005.000.60%26,056
Oct 2, 20254.955.014.954.974.970.40%29,326
Oct 1, 20255.045.064.924.954.95-1.98%32,157
Sep 30, 20255.175.185.025.055.05-2.13%37,796
Sep 29, 20255.255.255.145.165.16-0.77%26,519
Sep 26, 20255.235.255.195.205.20-12,666
Sep 25, 20255.255.305.205.205.20-0.19%14,843
Sep 24, 20255.215.265.195.215.21-0.19%22,920
Sep 23, 20255.225.235.205.225.220.38%19,648
Sep 22, 20255.205.245.195.205.20-19,178
Sep 19, 20255.265.265.205.205.20-0.95%23,613
Sep 18, 20255.235.275.225.255.250.38%20,402
Sep 17, 20255.305.305.225.235.23-0.76%17,438
Sep 16, 20255.265.305.245.275.270.57%27,290
Sep 15, 20255.255.265.215.245.24-0.19%25,069
Sep 12, 20255.265.285.255.255.250.19%24,103
Sep 11, 20255.265.285.225.245.24-0.38%34,794
Sep 10, 20255.255.365.205.265.260.77%29,648
Sep 9, 20255.305.305.205.225.22-1.14%20,205
Sep 8, 20255.265.335.245.285.280.76%19,885
Sep 5, 20255.215.275.195.245.240.58%23,911
Sep 4, 20255.275.275.175.215.21-0.57%35,930
Sep 3, 20255.235.255.185.245.240.38%33,760
Sep 2, 20255.245.305.215.225.22-0.38%39,572
Sep 1, 20255.265.345.245.245.24-0.19%29,719
Aug 29, 20255.405.425.245.255.25-2.78%113,697
Aug 28, 20255.645.645.355.405.40-4.26%122,938
Aug 27, 20255.675.735.645.645.64-0.35%28,468
Aug 26, 20255.755.755.645.665.66-1.05%51,919
Aug 25, 20255.835.835.715.725.720.35%46,770
Aug 22, 20255.665.815.665.705.700.71%51,554
Aug 21, 20255.685.685.625.665.660.18%27,390
Aug 20, 20255.705.705.615.655.65-1.05%47,660
Aug 19, 20255.745.765.655.715.710.18%15,137
Aug 18, 20255.725.755.685.705.70-0.35%29,897