Austriacard Holdings AG (ATH:ACAG)
Greece · Delayed Price · Currency is EUR 9.77
-0.03 (-0.31%)
Last updated: Sep 22, 2026, 4:49 PM EET
Austriacard Holdings AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.31% | 212 |
| Sep 21, 2026 | 9.77 | 9.80 | 9.77 | 9.80 | 9.80 | 0.31% | 1,296 |
| Sep 18, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | 748 |
| Sep 17, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | 582 |
| Sep 16, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | 477 |
| Sep 15, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | 205 |
| Sep 14, 2026 | 9.77 | 9.80 | 9.77 | 9.77 | 9.77 | - | 1,605 |
| Sep 11, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.31% | 447 |
| Sep 10, 2026 | 9.80 | 9.80 | 9.76 | 9.80 | 9.80 | -0.51% | 967 |
| Sep 9, 2026 | 9.76 | 9.85 | 9.76 | 9.85 | 9.85 | - | 14,533 |
| Sep 8, 2026 | 9.80 | 9.85 | 9.76 | 9.85 | 9.85 | 0.92% | 1,503 |
| Sep 7, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.10% | 1,625 |
| Sep 4, 2026 | 9.77 | 9.78 | 9.77 | 9.77 | 9.77 | - | 1,303 |
| Sep 3, 2026 | 9.77 | 9.78 | 9.77 | 9.77 | 9.77 | -0.31% | 2,414 |
| Sep 2, 2026 | 9.90 | 9.90 | 9.76 | 9.80 | 9.80 | - | 511 |
| Sep 1, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | 131 |
| Aug 31, 2026 | 9.81 | 9.90 | 9.81 | 9.90 | 9.90 | 0.81% | 5,455 |
| Aug 28, 2026 | 9.81 | 9.84 | 9.81 | 9.82 | 9.82 | 0.10% | 3,071 |
| Aug 27, 2026 | 9.94 | 9.98 | 9.80 | 9.81 | 9.81 | 0.10% | 5,482 |
| Aug 26, 2026 | 9.80 | 9.80 | 9.74 | 9.80 | 9.80 | 0.51% | 11,080 |
| Aug 25, 2026 | 9.80 | 9.80 | 9.73 | 9.75 | 9.75 | -0.51% | 14,738 |
| Aug 24, 2026 | 9.82 | 9.82 | 9.78 | 9.80 | 9.80 | 0.82% | 14,170 |
| Aug 21, 2026 | 9.72 | 9.72 | 9.65 | 9.72 | 9.72 | -0.31% | 8,278 |
| Aug 20, 2026 | 9.73 | 9.78 | 9.66 | 9.75 | 9.75 | 0.21% | 25,125 |
| Aug 19, 2026 | 9.74 | 9.80 | 9.73 | 9.73 | 9.73 | -0.41% | 26,366 |
| Aug 18, 2026 | 9.74 | 9.80 | 9.73 | 9.77 | 9.77 | - | 21,008 |
| Aug 17, 2026 | 9.84 | 9.84 | 9.73 | 9.77 | 9.77 | -0.71% | 49,589 |
| Aug 14, 2026 | 9.82 | 9.84 | 9.82 | 9.84 | 9.84 | 0.10% | 20,167 |
| Aug 13, 2026 | 9.83 | 9.84 | 9.82 | 9.83 | 9.83 | - | 35,082 |
| Aug 12, 2026 | 9.82 | 9.83 | 9.82 | 9.83 | 9.83 | 0.10% | 24,792 |
| Aug 11, 2026 | 9.82 | 9.83 | 9.81 | 9.82 | 9.82 | - | 44,357 |
| Aug 10, 2026 | 9.83 | 9.84 | 9.81 | 9.82 | 9.82 | -0.10% | 29,250 |
| Aug 7, 2026 | 9.80 | 9.83 | 9.80 | 9.83 | 9.83 | 0.20% | 19,379 |
| Aug 6, 2026 | 9.81 | 9.84 | 9.81 | 9.81 | 9.81 | -0.30% | 24,423 |
| Aug 5, 2026 | 9.83 | 9.84 | 9.82 | 9.84 | 9.84 | - | 19,514 |
| Aug 4, 2026 | 9.83 | 9.84 | 9.82 | 9.84 | 9.84 | 0.20% | 33,881 |
| Aug 3, 2026 | 9.82 | 9.84 | 9.79 | 9.82 | 9.82 | 0.10% | 20,173 |
| Jul 31, 2026 | 9.79 | 9.82 | 9.77 | 9.81 | 9.81 | 0.20% | 50,532 |
| Jul 30, 2026 | 9.80 | 9.80 | 9.78 | 9.79 | 9.79 | 0.10% | 16,700 |
| Jul 29, 2026 | 9.79 | 9.81 | 9.78 | 9.78 | 9.78 | -0.10% | 68,341 |
| Jul 28, 2026 | 9.80 | 9.82 | 9.78 | 9.79 | 9.79 | -0.10% | 20,667 |
| Jul 27, 2026 | 9.81 | 9.81 | 9.78 | 9.80 | 9.80 | 0.10% | 23,512 |
| Jul 24, 2026 | 9.77 | 9.80 | 9.77 | 9.79 | 9.79 | -0.10% | 13,956 |
| Jul 23, 2026 | 9.79 | 9.81 | 9.76 | 9.80 | 9.80 | -0.10% | 18,112 |
| Jul 22, 2026 | 9.79 | 9.81 | 9.78 | 9.81 | 9.81 | 0.31% | 19,996 |
| Jul 21, 2026 | 9.80 | 9.81 | 9.78 | 9.78 | 9.78 | -0.31% | 26,737 |
| Jul 20, 2026 | 9.75 | 9.82 | 9.75 | 9.81 | 9.81 | 0.10% | 24,445 |
| Jul 17, 2026 | 9.79 | 9.82 | 9.78 | 9.80 | 9.80 | 0.10% | 21,739 |
| Jul 16, 2026 | 9.81 | 9.84 | 9.78 | 9.79 | 9.79 | -0.20% | 70,037 |
| Jul 15, 2026 | 9.82 | 9.84 | 9.80 | 9.81 | 9.81 | -0.10% | 213,658 |