Alter Ego Media S.A. (ATH:AEM)
Greece · Delayed Price · Currency is EUR 5.80
-0.17 (-2.77%)
At close: Feb 27, 2026
Alter Ego Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.97 | 6.00 | 5.80 | 5.80 | 5.80 | -2.77% | 16,127 |
| Feb 26, 2026 | 6.00 | 6.00 | 5.91 | 5.97 | 5.97 | -0.50% | 28,205 |
| Feb 25, 2026 | 6.03 | 6.05 | 5.98 | 6.00 | 6.00 | -0.08% | 12,252 |
| Feb 24, 2026 | 6.08 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 10,362 |
| Feb 20, 2026 | 6.04 | 6.13 | 5.94 | 6.10 | 6.10 | 1.75% | 43,836 |
| Feb 19, 2026 | 6.00 | 6.05 | 5.96 | 6.00 | 6.00 | -1.48% | 42,903 |
| Feb 18, 2026 | 6.13 | 6.13 | 6.04 | 6.09 | 6.09 | -0.08% | 13,188 |
| Feb 17, 2026 | 6.15 | 6.19 | 6.00 | 6.09 | 6.09 | -1.06% | 19,968 |
| Feb 16, 2026 | 6.15 | 6.23 | 6.12 | 6.16 | 6.16 | -0.24% | 16,467 |
| Feb 13, 2026 | 6.17 | 6.19 | 6.12 | 6.17 | 6.17 | -0.48% | 25,490 |
| Feb 12, 2026 | 6.18 | 6.23 | 6.16 | 6.20 | 6.20 | -0.08% | 67,204 |
| Feb 11, 2026 | 6.20 | 6.23 | 6.14 | 6.21 | 6.21 | -0.40% | 17,717 |
| Feb 10, 2026 | 6.18 | 6.23 | 6.12 | 6.23 | 6.23 | 1.30% | 32,134 |
| Feb 9, 2026 | 6.25 | 6.25 | 6.13 | 6.15 | 6.15 | -1.44% | 47,632 |
| Feb 6, 2026 | 6.34 | 6.34 | 6.10 | 6.24 | 6.24 | -0.72% | 82,620 |
| Feb 5, 2026 | 6.26 | 6.43 | 6.23 | 6.29 | 6.29 | -0.32% | 383,939 |
| Feb 4, 2026 | 6.25 | 6.38 | 6.23 | 6.31 | 6.31 | 0.88% | 88,852 |
| Feb 3, 2026 | 6.25 | 6.27 | 6.17 | 6.25 | 6.25 | - | 75,319 |
| Feb 2, 2026 | 6.20 | 6.26 | 6.14 | 6.25 | 6.25 | 0.97% | 62,181 |
| Jan 30, 2026 | 6.12 | 6.19 | 6.10 | 6.19 | 6.19 | 0.41% | 38,950 |
| Jan 29, 2026 | 6.01 | 6.19 | 6.00 | 6.17 | 6.17 | 2.15% | 55,687 |
| Jan 28, 2026 | 6.02 | 6.04 | 5.90 | 6.04 | 6.04 | -0.58% | 209,918 |
| Jan 27, 2026 | 6.11 | 6.12 | 5.99 | 6.07 | 6.07 | -0.41% | 70,041 |
| Jan 26, 2026 | 6.02 | 6.10 | 6.00 | 6.10 | 6.10 | 1.41% | 54,985 |
| Jan 23, 2026 | 6.12 | 6.12 | 5.99 | 6.01 | 6.01 | -1.23% | 63,311 |
| Jan 22, 2026 | 6.05 | 6.15 | 5.99 | 6.09 | 6.09 | -0.08% | 85,971 |
| Jan 21, 2026 | 6.05 | 6.12 | 6.01 | 6.09 | 6.09 | -0.16% | 38,776 |
| Jan 20, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 0.16% | 19,206 |
| Jan 19, 2026 | 6.03 | 6.09 | 5.98 | 6.09 | 6.09 | 0.33% | 50,718 |
| Jan 16, 2026 | 6.01 | 6.10 | 6.00 | 6.07 | 6.07 | -0.49% | 15,778 |
| Jan 15, 2026 | 6.25 | 6.25 | 5.90 | 6.10 | 6.10 | -1.93% | 81,688 |
| Jan 14, 2026 | 6.18 | 6.28 | 6.17 | 6.22 | 6.22 | 0.89% | 51,310 |
| Jan 13, 2026 | 6.07 | 6.24 | 6.04 | 6.17 | 6.17 | 1.65% | 51,805 |
| Jan 12, 2026 | 6.08 | 6.11 | 6.02 | 6.07 | 6.07 | -0.08% | 53,492 |
| Jan 9, 2026 | 6.07 | 6.09 | 6.03 | 6.07 | 6.07 | -0.41% | 41,761 |
| Jan 8, 2026 | 6.10 | 6.18 | 6.03 | 6.10 | 6.10 | -0.08% | 41,314 |
| Jan 7, 2026 | 6.19 | 6.23 | 6.07 | 6.10 | 6.10 | -1.45% | 55,405 |
| Jan 5, 2026 | 6.27 | 6.28 | 6.18 | 6.19 | 6.19 | -1.43% | 29,379 |
| Jan 2, 2026 | 6.29 | 6.33 | 6.26 | 6.28 | 6.28 | -0.32% | 32,056 |
| Dec 31, 2025 | 6.30 | 6.35 | 6.18 | 6.30 | 6.30 | -0.32% | 43,903 |
| Dec 30, 2025 | 6.30 | 6.34 | 6.21 | 6.32 | 6.32 | 0.32% | 17,645 |
| Dec 29, 2025 | 6.30 | 6.35 | 6.16 | 6.30 | 6.30 | - | 143,472 |
| Dec 23, 2025 | 6.28 | 6.33 | 6.17 | 6.30 | 6.30 | 0.32% | 18,781 |
| Dec 22, 2025 | 6.22 | 6.30 | 6.20 | 6.28 | 6.28 | 0.88% | 24,042 |
| Dec 19, 2025 | 6.25 | 6.27 | 6.15 | 6.23 | 6.23 | -0.80% | 74,870 |
| Dec 18, 2025 | 6.30 | 6.39 | 6.21 | 6.28 | 6.28 | -0.48% | 32,600 |
| Dec 17, 2025 | 6.40 | 6.40 | 6.27 | 6.31 | 6.31 | -0.24% | 38,105 |
| Dec 16, 2025 | 6.35 | 6.35 | 6.25 | 6.32 | 6.32 | -0.47% | 59,341 |
| Dec 15, 2025 | 6.34 | 6.36 | 6.29 | 6.35 | 6.35 | 0.16% | 42,475 |
| Dec 12, 2025 | 6.44 | 6.48 | 6.30 | 6.34 | 6.34 | -1.55% | 74,471 |