Alter Ego Media S.A. (ATH:AEM)
Greece flag Greece · Delayed Price · Currency is EUR
5.72
+0.02 (0.35%)
At close: Aug 20, 2025, 5:20 PM EET

Alter Ego Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20255.725.805.605.72-0.35%153,983
Aug 19, 20255.835.835.665.70--0.70%168,029
Aug 18, 20255.855.905.725.74--1.88%55,909
Aug 14, 20255.875.925.815.85-0.69%106,209
Aug 13, 20255.845.845.735.81-0.69%92,611
Aug 12, 20255.765.875.755.77--0.43%146,585
Aug 11, 20255.825.845.745.80--0.43%390,282
Aug 8, 20255.795.855.765.82-0.52%118,680
Aug 7, 20255.725.925.675.79-1.67%590,958
Aug 6, 20255.305.735.305.70-7.66%630,507
Aug 5, 20255.305.335.225.29-1.73%184,806
Aug 4, 20255.085.245.085.20-4.00%205,799
Aug 1, 20255.175.204.995.00--3.19%145,222
Jul 31, 20255.035.195.025.17-3.30%546,612
Jul 30, 20254.955.044.945.00-1.09%262,961
Jul 29, 20254.704.954.704.95-5.23%294,847
Jul 28, 20254.644.724.644.70-1.29%597,483
Jul 25, 20254.624.694.624.64--0.64%73,839
Jul 24, 20254.664.704.624.67-0.86%42,579
Jul 23, 20254.704.734.634.63--1.36%62,106
Jul 22, 20254.704.714.674.69--0.13%76,617
Jul 21, 20254.714.754.674.70--0.21%114,507
Jul 18, 20254.804.824.684.71-0.21%151,881
Jul 17, 20254.564.764.554.70-2.98%473,776
Jul 16, 20254.384.574.384.56-4.01%187,058
Jul 15, 20254.334.424.334.39-1.34%88,523
Jul 14, 20254.384.404.314.33--1.37%28,778
Jul 11, 20254.414.434.374.39--0.68%26,113
Jul 10, 20254.424.434.384.42--0.23%42,607
Jul 9, 20254.434.464.394.43--0.09%60,592
Jul 8, 20254.454.474.414.43--0.36%101,674
Jul 7, 20254.524.564.444.45--1.55%28,675
Jul 4, 20254.574.574.484.52--1.01%77,123
Jul 3, 20254.474.574.444.57-2.15%177,874
Jul 2, 20254.414.544.414.47--0.36%307,414
Jul 1, 20254.374.514.374.49-2.33%137,384
Jun 30, 20254.284.404.284.38-1.81%152,404
Jun 27, 20254.334.444.304.31--0.69%45,829
Jun 26, 20254.324.394.294.34-0.42%145,678
Jun 25, 20254.364.364.284.32--0.28%108,172
Jun 24, 20254.284.374.284.33-1.07%266,131
Jun 23, 20254.404.404.274.28--2.59%56,021
Jun 20, 20254.384.454.354.40-0.05%142,705
Jun 19, 20254.404.404.294.40-0.59%203,682
Jun 18, 20254.464.484.344.37--1.97%69,710
Jun 17, 20254.474.474.354.46--0.85%107,133
Jun 16, 20254.404.504.374.50-1.49%111,686
Jun 13, 20254.464.464.344.43--1.56%111,429
Jun 12, 20254.584.584.464.50--1.83%163,783
Jun 11, 20254.564.634.544.58-0.09%191,065