Austriacard Holdings AG (ATH:ACAG)
Greece · Delayed Price · Currency is EUR 9.79
-0.08 (-0.81%)
Last updated: Nov 2, 2026, 4:52 PM EET
Austriacard Holdings AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.81% | 482 |
| Oct 30, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Oct 29, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Oct 27, 2026 | 9.75 | 9.87 | 9.75 | 9.87 | 9.87 | - | 101 |
| Oct 26, 2026 | 9.71 | 9.87 | 9.70 | 9.87 | 9.87 | 1.65% | 6,108 |
| Oct 23, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.02% | 199 |
| Oct 22, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | - |
| Oct 21, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | 16 |
| Oct 20, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | 666 |
| Oct 19, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | 15 |
| Oct 16, 2026 | 9.71 | 9.85 | 9.71 | 9.81 | 9.81 | -0.41% | 2,769 |
| Oct 15, 2026 | 9.70 | 9.88 | 9.70 | 9.85 | 9.85 | 0.51% | 1,702 |
| Oct 14, 2026 | 9.72 | 9.85 | 9.72 | 9.80 | 9.80 | 0.10% | 548 |
| Oct 13, 2026 | 9.76 | 9.80 | 9.76 | 9.79 | 9.79 | 0.41% | 116 |
| Oct 12, 2026 | 9.85 | 9.86 | 9.71 | 9.75 | 9.75 | -0.41% | 370 |
| Oct 9, 2026 | 9.86 | 9.86 | 9.72 | 9.79 | 9.79 | -0.71% | 57 |
| Oct 8, 2026 | 9.89 | 9.90 | 9.71 | 9.86 | 9.86 | 0.82% | 1,933 |
| Oct 7, 2026 | 9.79 | 9.79 | 9.70 | 9.78 | 9.78 | 1.03% | 479 |
| Oct 6, 2026 | 9.89 | 9.89 | 9.65 | 9.68 | 9.68 | -1.12% | 675 |
| Oct 5, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| Oct 2, 2026 | 9.64 | 9.85 | 9.64 | 9.79 | 9.79 | -0.41% | 400 |
| Oct 1, 2026 | 9.62 | 9.83 | 9.62 | 9.83 | 9.83 | -0.10% | 204 |
| Sep 30, 2026 | 9.74 | 9.84 | 9.74 | 9.84 | 9.84 | 0.51% | 1,670 |
| Sep 29, 2026 | 9.79 | 9.80 | 9.79 | 9.79 | 9.79 | -0.41% | 1,885 |
| Sep 28, 2026 | 9.71 | 9.83 | 9.71 | 9.83 | 9.83 | 0.41% | 636 |
| Sep 25, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.20% | 348 |
| Sep 24, 2026 | 9.75 | 9.78 | 9.75 | 9.77 | 9.77 | - | 230 |
| Sep 23, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | 835 |
| 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 |