Alter Ego Media S.A. (ATH:AEM)
Greece · Delayed Price · Currency is EUR 6.44
-0.01 (-0.16%)
At close: Dec 1, 2025
Alter Ego Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.53 | 6.59 | 6.45 | 6.45 | 6.45 | -1.75% | 81,548 |
| Nov 27, 2025 | 6.47 | 6.67 | 6.47 | 6.57 | 6.57 | 1.08% | 74,161 |
| Nov 26, 2025 | 6.55 | 6.68 | 6.48 | 6.50 | 6.50 | -0.08% | 90,377 |
| Nov 25, 2025 | 6.05 | 6.50 | 6.01 | 6.50 | 6.50 | 7.44% | 150,686 |
| Nov 24, 2025 | 6.01 | 6.06 | 6.00 | 6.05 | 6.05 | 0.41% | 58,979 |
| Nov 21, 2025 | 6.00 | 6.03 | 6.00 | 6.03 | 6.03 | -0.41% | 39,356 |
| Nov 20, 2025 | 6.05 | 6.10 | 6.02 | 6.05 | 6.05 | 0.25% | 42,634 |
| Nov 19, 2025 | 6.01 | 6.07 | 6.00 | 6.04 | 6.04 | 0.58% | 56,681 |
| Nov 18, 2025 | 6.03 | 6.05 | 5.98 | 6.00 | 6.00 | -0.83% | 53,348 |
| Nov 17, 2025 | 6.01 | 6.05 | 6.00 | 6.05 | 6.05 | 0.41% | 45,945 |
| Nov 14, 2025 | 6.05 | 6.07 | 6.00 | 6.03 | 6.03 | -0.50% | 42,607 |
| Nov 13, 2025 | 6.10 | 6.12 | 6.03 | 6.06 | 6.06 | -0.90% | 45,071 |
| Nov 12, 2025 | 6.06 | 6.16 | 6.01 | 6.11 | 6.11 | 0.49% | 54,823 |
| Nov 11, 2025 | 6.13 | 6.13 | 6.06 | 6.08 | 6.08 | 0.16% | 50,498 |
| Nov 10, 2025 | 6.07 | 6.10 | 6.03 | 6.07 | 6.07 | 0.33% | 55,400 |
| Nov 7, 2025 | 6.06 | 6.12 | 5.99 | 6.05 | 6.05 | -0.66% | 95,621 |
| Nov 6, 2025 | 6.10 | 6.15 | 6.05 | 6.09 | 6.09 | -0.41% | 85,986 |
| Nov 5, 2025 | 6.10 | 6.15 | 6.08 | 6.12 | 6.12 | 0.25% | 28,030 |
| Nov 4, 2025 | 6.10 | 6.13 | 6.09 | 6.10 | 6.10 | -0.41% | 68,610 |
| Nov 3, 2025 | 6.11 | 6.14 | 6.10 | 6.13 | 6.13 | 0.16% | 19,703 |
| Oct 31, 2025 | 6.13 | 6.19 | 6.10 | 6.12 | 6.12 | -0.16% | 52,791 |
| Oct 30, 2025 | 6.14 | 6.23 | 6.07 | 6.13 | 6.13 | 0.41% | 67,550 |
| Oct 29, 2025 | 6.11 | 6.18 | 6.10 | 6.10 | 6.10 | -0.16% | 51,004 |
| Oct 27, 2025 | 6.08 | 6.15 | 6.08 | 6.11 | 6.11 | -0.41% | 25,213 |
| Oct 24, 2025 | 6.14 | 6.19 | 6.10 | 6.14 | 6.14 | - | 49,509 |
| Oct 23, 2025 | 6.18 | 6.24 | 6.12 | 6.14 | 6.14 | -0.89% | 35,220 |
| Oct 22, 2025 | 6.20 | 6.24 | 6.16 | 6.19 | 6.19 | -0.16% | 43,177 |
| Oct 21, 2025 | 6.16 | 6.27 | 6.16 | 6.20 | 6.20 | 0.16% | 46,280 |
| Oct 20, 2025 | 6.17 | 6.35 | 6.13 | 6.19 | 6.19 | 0.32% | 34,628 |
| Oct 17, 2025 | 6.07 | 6.21 | 6.07 | 6.17 | 6.17 | -1.99% | 85,269 |
| Oct 16, 2025 | 6.16 | 6.33 | 6.04 | 6.30 | 6.30 | 1.86% | 95,251 |
| Oct 15, 2025 | 6.34 | 6.36 | 6.18 | 6.18 | 6.18 | -2.83% | 36,327 |
| Oct 14, 2025 | 6.42 | 6.42 | 6.30 | 6.36 | 6.36 | -0.63% | 28,045 |
| Oct 13, 2025 | 6.49 | 6.50 | 6.24 | 6.40 | 6.40 | -1.61% | 146,650 |
| Oct 10, 2025 | 6.60 | 6.66 | 6.50 | 6.51 | 6.51 | -1.36% | 64,341 |
| Oct 9, 2025 | 6.50 | 6.62 | 6.45 | 6.60 | 6.60 | 1.54% | 636,841 |
| Oct 8, 2025 | 6.56 | 6.74 | 6.48 | 6.50 | 6.50 | -1.29% | 137,690 |
| Oct 7, 2025 | 6.35 | 6.58 | 6.29 | 6.58 | 6.58 | 3.70% | 75,420 |
| Oct 6, 2025 | 6.43 | 6.48 | 6.30 | 6.35 | 6.35 | -1.25% | 79,046 |
| Oct 3, 2025 | 6.35 | 6.55 | 6.35 | 6.43 | 6.43 | 1.02% | 87,195 |
| Oct 2, 2025 | 6.23 | 6.36 | 6.20 | 6.36 | 6.36 | 1.92% | 69,391 |
| Oct 1, 2025 | 6.13 | 6.25 | 6.11 | 6.24 | 6.24 | 1.13% | 99,075 |
| Sep 30, 2025 | 6.20 | 6.21 | 6.10 | 6.17 | 6.17 | -0.40% | 93,395 |
| Sep 29, 2025 | 6.25 | 6.27 | 5.97 | 6.20 | 6.20 | -0.88% | 452,349 |
| Sep 26, 2025 | 6.34 | 6.34 | 6.20 | 6.25 | 6.25 | -1.42% | 78,963 |
| Sep 25, 2025 | 6.32 | 6.34 | 6.25 | 6.34 | 6.34 | 1.04% | 331,362 |
| Sep 24, 2025 | 6.26 | 6.31 | 6.25 | 6.28 | 6.28 | 0.32% | 72,746 |
| Sep 23, 2025 | 6.20 | 6.28 | 6.20 | 6.26 | 6.26 | 0.24% | 58,334 |
| Sep 22, 2025 | 6.20 | 6.35 | 6.19 | 6.24 | 6.24 | 0.65% | 93,804 |
| Sep 19, 2025 | 6.14 | 6.28 | 6.13 | 6.20 | 6.20 | 0.57% | 193,777 |