Austriacard Holdings AG (ATH:ACAG)
Greece · Delayed Price · Currency is EUR 9.65
-0.03 (-0.31%)
At close: May 28, 2026
Austriacard Holdings AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.69 | 9.70 | 9.64 | 9.65 | 9.65 | -0.31% | 70,640 |
| May 27, 2026 | 9.70 | 9.72 | 9.67 | 9.68 | 9.68 | -0.10% | 30,397 |
| May 26, 2026 | 9.65 | 9.76 | 9.63 | 9.69 | 9.69 | 1.04% | 135,229 |
| May 25, 2026 | 9.60 | 9.68 | 9.55 | 9.59 | 9.59 | 0.21% | 60,950 |
| May 22, 2026 | 9.54 | 9.57 | 9.50 | 9.57 | 9.57 | 0.42% | 67,183 |
| May 21, 2026 | 9.53 | 9.54 | 9.50 | 9.53 | 9.53 | 0.21% | 80,574 |
| May 20, 2026 | 9.50 | 9.53 | 9.48 | 9.51 | 9.51 | 0.11% | 209,798 |
| May 19, 2026 | 9.51 | 9.52 | 9.48 | 9.50 | 9.50 | - | 195,399 |
| May 18, 2026 | 9.50 | 9.51 | 9.48 | 9.50 | 9.50 | - | 203,368 |
| May 15, 2026 | 9.50 | 9.53 | 9.49 | 9.50 | 9.50 | - | 151,967 |
| May 14, 2026 | 9.52 | 9.54 | 9.46 | 9.50 | 9.50 | -0.11% | 364,014 |
| May 13, 2026 | 9.60 | 9.60 | 9.41 | 9.51 | 9.51 | 14.17% | 1,039,083 |
| May 12, 2026 | 8.20 | 8.40 | 8.17 | 8.33 | 8.33 | 1.46% | 84,206 |
| May 11, 2026 | 8.20 | 8.29 | 8.17 | 8.21 | 8.21 | - | 38,800 |
| May 8, 2026 | 8.21 | 8.32 | 8.17 | 8.21 | 8.21 | -0.36% | 42,606 |
| May 7, 2026 | 8.24 | 8.36 | 8.19 | 8.24 | 8.24 | - | 32,613 |
| May 6, 2026 | 8.33 | 8.46 | 8.22 | 8.24 | 8.24 | -0.96% | 64,496 |
| May 5, 2026 | 8.39 | 8.58 | 8.27 | 8.32 | 8.32 | -1.19% | 213,687 |
| May 4, 2026 | 8.12 | 8.49 | 8.12 | 8.42 | 8.42 | 2.81% | 177,109 |
| Apr 30, 2026 | 8.04 | 8.44 | 8.04 | 8.19 | 8.19 | 1.11% | 38,637 |
| Apr 29, 2026 | 7.95 | 8.19 | 7.95 | 8.10 | 8.10 | 1.76% | 66,626 |
| Apr 28, 2026 | 8.05 | 8.11 | 7.91 | 7.96 | 7.96 | -2.21% | 55,562 |
| Apr 27, 2026 | 7.96 | 8.20 | 7.87 | 8.14 | 8.14 | 4.36% | 101,868 |
| Apr 24, 2026 | 7.75 | 8.01 | 7.60 | 7.80 | 7.80 | - | 260,446 |
| Apr 23, 2026 | 7.20 | 7.90 | 7.20 | 7.80 | 7.80 | 7.88% | 88,987 |
| Apr 22, 2026 | 7.26 | 7.29 | 7.16 | 7.23 | 7.23 | - | 51,269 |
| Apr 21, 2026 | 7.13 | 7.25 | 7.12 | 7.23 | 7.23 | 1.40% | 30,014 |
| Apr 20, 2026 | 7.30 | 7.30 | 7.03 | 7.13 | 7.13 | -2.33% | 32,401 |
| Apr 17, 2026 | 7.16 | 7.34 | 7.13 | 7.30 | 7.30 | 1.96% | 29,235 |
| Apr 16, 2026 | 7.15 | 7.28 | 7.09 | 7.16 | 7.16 | 1.27% | 53,716 |
| Apr 15, 2026 | 7.05 | 7.24 | 7.03 | 7.07 | 7.07 | 0.71% | 55,410 |
| Apr 14, 2026 | 6.75 | 7.07 | 6.75 | 7.02 | 7.02 | 4.78% | 55,464 |
| Apr 9, 2026 | 6.71 | 6.88 | 6.66 | 6.70 | 6.70 | -0.15% | 39,666 |
| Apr 8, 2026 | 6.85 | 6.86 | 6.55 | 6.71 | 6.71 | 2.76% | 95,407 |
| Apr 7, 2026 | 6.72 | 6.76 | 6.48 | 6.53 | 6.53 | -2.83% | 74,351 |
| Apr 2, 2026 | 6.81 | 6.81 | 6.68 | 6.72 | 6.72 | -2.18% | 18,785 |
| Apr 1, 2026 | 6.81 | 6.93 | 6.77 | 6.87 | 6.87 | 2.84% | 35,230 |
| Mar 31, 2026 | 6.55 | 6.73 | 6.52 | 6.68 | 6.68 | 1.83% | 26,058 |
| Mar 30, 2026 | 6.70 | 6.71 | 6.55 | 6.56 | 6.56 | -1.35% | 56,895 |
| Mar 27, 2026 | 6.80 | 6.83 | 6.60 | 6.65 | 6.65 | -4.45% | 48,584 |
| Mar 26, 2026 | 6.96 | 7.03 | 6.71 | 6.96 | 6.96 | 1.02% | 64,940 |
| Mar 24, 2026 | 7.09 | 7.09 | 6.69 | 6.89 | 6.89 | -3.64% | 73,099 |
| Mar 23, 2026 | 6.70 | 7.28 | 6.60 | 7.15 | 7.15 | 3.62% | 66,175 |
| Mar 20, 2026 | 7.07 | 7.17 | 6.87 | 6.90 | 6.90 | -1.71% | 53,516 |
| Mar 19, 2026 | 7.20 | 7.22 | 7.00 | 7.02 | 7.02 | -3.84% | 43,245 |
| Mar 18, 2026 | 7.39 | 7.50 | 7.22 | 7.30 | 7.30 | -1.22% | 34,077 |
| Mar 17, 2026 | 7.40 | 7.50 | 7.32 | 7.39 | 7.39 | -0.14% | 26,518 |
| Mar 16, 2026 | 7.13 | 7.55 | 7.00 | 7.40 | 7.40 | 4.23% | 45,879 |
| Mar 13, 2026 | 7.05 | 7.33 | 7.05 | 7.10 | 7.10 | 0.14% | 48,653 |
| Mar 12, 2026 | 7.03 | 7.34 | 6.91 | 7.09 | 7.09 | 1.00% | 86,223 |