Austriacard Holdings AG (ATH:ACAG)
Greece · Delayed Price · Currency is EUR 9.75
-0.02 (-0.20%)
Last updated: Jul 1, 2026, 5:11 PM EET
Austriacard Holdings AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 9.74 | 9.77 | 9.74 | 9.75 | 9.75 | -0.20% | 22,729 |
| Jun 30, 2026 | 9.72 | 9.77 | 9.72 | 9.77 | 9.77 | 0.41% | 33,501 |
| Jun 29, 2026 | 9.73 | 9.76 | 9.73 | 9.73 | 9.73 | 0.72% | 31,915 |
| Jun 26, 2026 | 9.75 | 9.77 | 9.72 | 9.76 | 9.66 | 0.10% | 41,124 |
| Jun 25, 2026 | 9.71 | 9.75 | 9.71 | 9.75 | 9.65 | 0.52% | 41,167 |
| Jun 24, 2026 | 9.75 | 9.78 | 9.70 | 9.70 | 9.60 | -0.51% | 25,089 |
| Jun 23, 2026 | 9.68 | 9.75 | 9.67 | 9.75 | 9.65 | 0.72% | 44,062 |
| Jun 22, 2026 | 9.68 | 9.70 | 9.68 | 9.68 | 9.58 | 0.10% | 27,505 |
| Jun 19, 2026 | 9.68 | 9.68 | 9.67 | 9.67 | 9.57 | -0.10% | 24,498 |
| Jun 18, 2026 | 9.67 | 9.69 | 9.67 | 9.68 | 9.58 | -0.10% | 27,000 |
| Jun 17, 2026 | 9.68 | 9.69 | 9.67 | 9.69 | 9.59 | - | 17,127 |
| Jun 16, 2026 | 9.67 | 9.70 | 9.67 | 9.69 | 9.59 | 0.10% | 87,955 |
| Jun 15, 2026 | 9.67 | 9.70 | 9.65 | 9.68 | 9.58 | 0.10% | 48,159 |
| Jun 12, 2026 | 9.66 | 9.68 | 9.63 | 9.67 | 9.57 | 0.21% | 89,297 |
| Jun 11, 2026 | 9.65 | 9.65 | 9.61 | 9.65 | 9.55 | - | 67,396 |
| Jun 10, 2026 | 9.67 | 9.67 | 9.62 | 9.65 | 9.55 | -0.31% | 152,118 |
| Jun 9, 2026 | 9.65 | 9.68 | 9.65 | 9.68 | 9.58 | - | 47,817 |
| Jun 8, 2026 | 9.64 | 9.70 | 9.64 | 9.68 | 9.58 | 0.21% | 40,809 |
| Jun 5, 2026 | 9.68 | 9.68 | 9.64 | 9.66 | 9.56 | -0.21% | 36,616 |
| Jun 4, 2026 | 9.63 | 9.69 | 9.62 | 9.68 | 9.58 | 0.10% | 41,999 |
| Jun 3, 2026 | 9.62 | 9.68 | 9.60 | 9.67 | 9.57 | - | 120,448 |
| Jun 2, 2026 | 9.60 | 9.70 | 9.59 | 9.67 | 9.57 | 0.73% | 35,558 |
| May 29, 2026 | 9.67 | 9.67 | 9.60 | 9.60 | 9.50 | -0.52% | 60,588 |
| May 28, 2026 | 9.69 | 9.70 | 9.64 | 9.65 | 9.55 | -0.31% | 70,640 |
| May 27, 2026 | 9.70 | 9.72 | 9.67 | 9.68 | 9.58 | -0.10% | 30,397 |
| May 26, 2026 | 9.65 | 9.76 | 9.63 | 9.69 | 9.59 | 1.04% | 135,229 |
| May 25, 2026 | 9.60 | 9.68 | 9.55 | 9.59 | 9.49 | 0.21% | 60,950 |
| May 22, 2026 | 9.54 | 9.57 | 9.50 | 9.57 | 9.47 | 0.42% | 67,183 |
| May 21, 2026 | 9.53 | 9.54 | 9.50 | 9.53 | 9.43 | 0.21% | 80,574 |
| May 20, 2026 | 9.50 | 9.53 | 9.48 | 9.51 | 9.41 | 0.11% | 209,798 |
| May 19, 2026 | 9.51 | 9.52 | 9.48 | 9.50 | 9.40 | - | 195,399 |
| May 18, 2026 | 9.50 | 9.51 | 9.48 | 9.50 | 9.40 | - | 203,368 |
| May 15, 2026 | 9.50 | 9.53 | 9.49 | 9.50 | 9.40 | - | 151,967 |
| May 14, 2026 | 9.52 | 9.54 | 9.46 | 9.50 | 9.40 | -0.11% | 364,014 |
| May 13, 2026 | 9.60 | 9.60 | 9.41 | 9.51 | 9.41 | 14.17% | 1,039,083 |
| May 12, 2026 | 8.20 | 8.40 | 8.17 | 8.33 | 8.24 | 1.46% | 84,206 |
| May 11, 2026 | 8.20 | 8.29 | 8.17 | 8.21 | 8.13 | - | 38,800 |
| May 8, 2026 | 8.21 | 8.32 | 8.17 | 8.21 | 8.13 | -0.36% | 42,606 |
| May 7, 2026 | 8.24 | 8.36 | 8.19 | 8.24 | 8.16 | - | 32,613 |
| May 6, 2026 | 8.33 | 8.46 | 8.22 | 8.24 | 8.16 | -0.96% | 64,496 |
| May 5, 2026 | 8.39 | 8.58 | 8.27 | 8.32 | 8.23 | -1.19% | 213,687 |
| May 4, 2026 | 8.12 | 8.49 | 8.12 | 8.42 | 8.33 | 2.81% | 177,109 |
| Apr 30, 2026 | 8.04 | 8.44 | 8.04 | 8.19 | 8.11 | 1.11% | 38,637 |
| Apr 29, 2026 | 7.95 | 8.19 | 7.95 | 8.10 | 8.02 | 1.76% | 66,626 |
| Apr 28, 2026 | 8.05 | 8.11 | 7.91 | 7.96 | 7.88 | -2.21% | 55,562 |
| Apr 27, 2026 | 7.96 | 8.20 | 7.87 | 8.14 | 8.06 | 4.36% | 101,868 |
| Apr 24, 2026 | 7.75 | 8.01 | 7.60 | 7.80 | 7.72 | - | 260,446 |
| Apr 23, 2026 | 7.20 | 7.90 | 7.20 | 7.80 | 7.72 | 7.88% | 88,987 |
| Apr 22, 2026 | 7.26 | 7.29 | 7.16 | 7.23 | 7.16 | - | 51,269 |
| Apr 21, 2026 | 7.13 | 7.25 | 7.12 | 7.23 | 7.16 | 1.40% | 30,014 |