Austriacard Holdings AG (ATH:ACAG)
Greece · Delayed Price · Currency is EUR 9.80
0.00 (0.00%)
At close: Sep 2, 2026
Austriacard Holdings AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 9.80 | 9.84 | 9.80 | 9.82 | 9.82 | - | 26,067 |
| Jul 13, 2026 | 9.76 | 9.83 | 9.75 | 9.82 | 9.82 | 0.51% | 76,079 |
| Jul 10, 2026 | 9.75 | 9.77 | 9.75 | 9.77 | 9.77 | - | 17,400 |
| Jul 9, 2026 | 9.76 | 9.80 | 9.75 | 9.77 | 9.77 | 0.21% | 118,500 |
| Jul 8, 2026 | 9.75 | 9.77 | 9.75 | 9.75 | 9.75 | - | 24,925 |
| Jul 7, 2026 | 9.75 | 9.77 | 9.74 | 9.75 | 9.75 | - | 17,585 |
| Jul 6, 2026 | 9.74 | 9.75 | 9.74 | 9.75 | 9.75 | 0.10% | 19,556 |
| Jul 3, 2026 | 9.74 | 9.74 | 9.73 | 9.74 | 9.74 | - | 20,271 |
| Jul 2, 2026 | 9.72 | 9.75 | 9.72 | 9.74 | 9.74 | -0.10% | 25,611 |
| 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 |