Alter Ego Media S.A. (ATH:AEM)
Greece · Delayed Price · Currency is EUR 6.20
+0.08 (1.23%)
Last updated: Sep 10, 2025, 11:56 AM EET
Alter Ego Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.12 | 6.23 | 6.09 | 6.12 | - | -0.81% | 210,785 |
| Sep 8, 2025 | 6.00 | 6.20 | 5.97 | 6.17 | - | 2.83% | 316,959 |
| Sep 5, 2025 | 6.00 | 6.03 | 5.88 | 6.00 | - | 0.33% | 219,108 |
| Sep 4, 2025 | 5.90 | 5.98 | 5.88 | 5.98 | - | 2.05% | 184,896 |
| Sep 3, 2025 | 5.78 | 5.86 | 5.78 | 5.86 | - | 0.69% | 122,369 |
| Sep 2, 2025 | 5.84 | 5.85 | 5.68 | 5.82 | - | -0.34% | 118,419 |
| Sep 1, 2025 | 5.86 | 5.86 | 5.73 | 5.84 | - | 0.69% | 94,090 |
| Aug 29, 2025 | 5.75 | 5.84 | 5.70 | 5.80 | - | 0.87% | 167,529 |
| Aug 28, 2025 | 5.70 | 5.75 | 5.60 | 5.75 | - | 0.97% | 125,641 |
| Aug 27, 2025 | 5.67 | 5.74 | 5.60 | 5.70 | - | 0.44% | 113,614 |
| Aug 26, 2025 | 5.71 | 5.74 | 5.65 | 5.67 | - | -0.70% | 54,149 |
| Aug 25, 2025 | 5.73 | 5.78 | 5.65 | 5.71 | - | -0.35% | 93,843 |
| Aug 22, 2025 | 5.70 | 5.82 | 5.70 | 5.73 | - | -0.17% | 64,896 |
| Aug 21, 2025 | 5.72 | 5.83 | 5.70 | 5.74 | - | 0.35% | 59,039 |
| Aug 20, 2025 | 5.72 | 5.80 | 5.60 | 5.72 | - | 0.35% | 153,983 |
| Aug 19, 2025 | 5.83 | 5.83 | 5.66 | 5.70 | - | -0.70% | 168,029 |
| Aug 18, 2025 | 5.85 | 5.90 | 5.72 | 5.74 | - | -1.88% | 55,909 |
| Aug 14, 2025 | 5.87 | 5.92 | 5.81 | 5.85 | - | 0.69% | 106,209 |
| Aug 13, 2025 | 5.84 | 5.84 | 5.73 | 5.81 | - | 0.69% | 92,611 |
| Aug 12, 2025 | 5.76 | 5.87 | 5.75 | 5.77 | - | -0.43% | 146,585 |
| Aug 11, 2025 | 5.82 | 5.84 | 5.74 | 5.80 | - | -0.43% | 390,282 |
| Aug 8, 2025 | 5.79 | 5.85 | 5.76 | 5.82 | - | 0.52% | 118,680 |
| Aug 7, 2025 | 5.72 | 5.92 | 5.67 | 5.79 | - | 1.67% | 590,958 |
| Aug 6, 2025 | 5.30 | 5.73 | 5.30 | 5.70 | - | 7.66% | 630,507 |
| Aug 5, 2025 | 5.30 | 5.33 | 5.22 | 5.29 | - | 1.73% | 184,806 |
| Aug 4, 2025 | 5.08 | 5.24 | 5.08 | 5.20 | - | 4.00% | 205,799 |
| Aug 1, 2025 | 5.17 | 5.20 | 4.99 | 5.00 | - | -3.19% | 145,222 |
| Jul 31, 2025 | 5.03 | 5.19 | 5.02 | 5.17 | - | 3.30% | 546,612 |
| Jul 30, 2025 | 4.95 | 5.04 | 4.94 | 5.00 | - | 1.09% | 262,961 |
| Jul 29, 2025 | 4.70 | 4.95 | 4.70 | 4.95 | - | 5.23% | 294,847 |
| Jul 28, 2025 | 4.64 | 4.72 | 4.64 | 4.70 | - | 1.29% | 597,483 |
| Jul 25, 2025 | 4.62 | 4.69 | 4.62 | 4.64 | - | -0.64% | 73,839 |
| Jul 24, 2025 | 4.66 | 4.70 | 4.62 | 4.67 | - | 0.86% | 42,579 |
| Jul 23, 2025 | 4.70 | 4.73 | 4.63 | 4.63 | - | -1.36% | 62,106 |
| Jul 22, 2025 | 4.70 | 4.71 | 4.67 | 4.69 | - | -0.13% | 76,617 |
| Jul 21, 2025 | 4.71 | 4.75 | 4.67 | 4.70 | - | -0.21% | 114,507 |
| Jul 18, 2025 | 4.80 | 4.82 | 4.68 | 4.71 | - | 0.21% | 151,881 |
| Jul 17, 2025 | 4.56 | 4.76 | 4.55 | 4.70 | - | 2.98% | 473,776 |
| Jul 16, 2025 | 4.38 | 4.57 | 4.38 | 4.56 | - | 4.01% | 187,058 |
| Jul 15, 2025 | 4.33 | 4.42 | 4.33 | 4.39 | - | 1.34% | 88,523 |
| Jul 14, 2025 | 4.38 | 4.40 | 4.31 | 4.33 | - | -1.37% | 28,778 |
| Jul 11, 2025 | 4.41 | 4.43 | 4.37 | 4.39 | - | -0.68% | 26,113 |
| Jul 10, 2025 | 4.42 | 4.43 | 4.38 | 4.42 | - | -0.23% | 42,607 |
| Jul 9, 2025 | 4.43 | 4.46 | 4.39 | 4.43 | - | -0.09% | 60,592 |
| Jul 8, 2025 | 4.45 | 4.47 | 4.41 | 4.43 | - | -0.36% | 101,674 |
| Jul 7, 2025 | 4.52 | 4.56 | 4.44 | 4.45 | - | -1.55% | 28,675 |
| Jul 4, 2025 | 4.57 | 4.57 | 4.48 | 4.52 | - | -1.01% | 77,123 |
| Jul 3, 2025 | 4.47 | 4.57 | 4.44 | 4.57 | - | 2.15% | 177,874 |
| Jul 2, 2025 | 4.41 | 4.54 | 4.41 | 4.47 | - | -0.36% | 307,414 |
| Jul 1, 2025 | 4.37 | 4.51 | 4.37 | 4.49 | - | 2.33% | 137,384 |