Alter Ego Media S.A. (ATH:AEM)
Greece · Delayed Price · Currency is EUR 5.37
-0.03 (-0.56%)
At close: Jul 22, 2026
Alter Ego Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 5.40 | 5.50 | 5.35 | 5.37 | 5.37 | -0.56% | 69,161 |
| Jul 21, 2026 | 5.50 | 5.56 | 5.45 | 5.49 | 5.40 | -0.18% | 42,022 |
| Jul 20, 2026 | 5.50 | 5.51 | 5.38 | 5.50 | 5.41 | 1.29% | 58,612 |
| Jul 17, 2026 | 5.66 | 5.66 | 5.38 | 5.43 | 5.34 | -0.91% | 60,977 |
| Jul 16, 2026 | 5.54 | 5.62 | 5.48 | 5.48 | 5.39 | -1.08% | 54,953 |
| Jul 15, 2026 | 5.60 | 5.61 | 5.51 | 5.54 | 5.45 | -0.89% | 59,740 |
| Jul 14, 2026 | 5.48 | 5.63 | 5.40 | 5.59 | 5.50 | 2.19% | 66,838 |
| Jul 13, 2026 | 5.48 | 5.60 | 5.47 | 5.47 | 5.38 | -0.18% | 57,202 |
| Jul 10, 2026 | 5.66 | 5.68 | 5.48 | 5.48 | 5.39 | -3.18% | 66,893 |
| Jul 9, 2026 | 5.82 | 5.83 | 5.66 | 5.66 | 5.57 | -2.92% | 67,836 |
| Jul 8, 2026 | 5.88 | 5.88 | 5.62 | 5.83 | 5.73 | -1.69% | 75,354 |
| Jul 7, 2026 | 6.00 | 6.00 | 5.86 | 5.93 | 5.83 | -1.00% | 58,336 |
| Jul 6, 2026 | 6.19 | 6.19 | 5.98 | 5.99 | 5.89 | -0.50% | 61,757 |
| Jul 3, 2026 | 6.02 | 6.16 | 6.00 | 6.02 | 5.92 | -0.17% | 63,651 |
| Jul 2, 2026 | 5.82 | 6.04 | 5.82 | 6.03 | 5.93 | 3.61% | 95,873 |
| Jul 1, 2026 | 5.86 | 5.87 | 5.80 | 5.82 | 5.72 | -0.17% | 59,568 |
| Jun 30, 2026 | 5.85 | 5.90 | 5.80 | 5.83 | 5.73 | 0.34% | 58,955 |
| Jun 29, 2026 | 5.87 | 5.95 | 5.81 | 5.81 | 5.71 | -1.19% | 73,650 |
| Jun 26, 2026 | 6.00 | 6.00 | 5.86 | 5.91 | 5.78 | -1.50% | 76,303 |
| Jun 25, 2026 | 5.90 | 6.14 | 5.87 | 6.00 | 5.87 | 1.18% | 270,948 |
| Jun 24, 2026 | 5.68 | 5.99 | 5.65 | 5.93 | 5.80 | 4.40% | 113,543 |
| Jun 23, 2026 | 5.70 | 5.74 | 5.63 | 5.68 | 5.56 | -0.87% | 72,164 |
| Jun 22, 2026 | 5.67 | 5.73 | 5.67 | 5.73 | 5.61 | 0.70% | 74,566 |
| Jun 19, 2026 | 5.67 | 5.71 | 5.63 | 5.69 | 5.57 | 0.35% | 63,997 |
| Jun 18, 2026 | 5.68 | 5.73 | 5.67 | 5.67 | 5.55 | -0.18% | 57,939 |
| Jun 17, 2026 | 5.62 | 5.75 | 5.62 | 5.68 | 5.56 | 0.35% | 63,373 |
| Jun 16, 2026 | 5.75 | 5.75 | 5.63 | 5.66 | 5.54 | -0.88% | 81,856 |
| Jun 15, 2026 | 5.70 | 5.87 | 5.70 | 5.71 | 5.59 | 0.53% | 106,722 |
| Jun 12, 2026 | 5.50 | 5.72 | 5.50 | 5.68 | 5.56 | 4.41% | 149,164 |
| Jun 11, 2026 | 5.51 | 5.59 | 5.40 | 5.44 | 5.32 | -0.18% | 134,640 |
| Jun 10, 2026 | 5.40 | 5.47 | 5.35 | 5.45 | 5.33 | 0.93% | 112,650 |
| Jun 9, 2026 | 5.38 | 5.43 | 5.30 | 5.40 | 5.28 | - | 130,120 |
| Jun 8, 2026 | 5.38 | 5.42 | 5.30 | 5.40 | 5.28 | - | 97,388 |
| Jun 5, 2026 | 5.37 | 5.50 | 5.30 | 5.40 | 5.28 | 0.19% | 120,055 |
| Jun 4, 2026 | 5.39 | 5.42 | 5.30 | 5.39 | 5.27 | 0.37% | 74,320 |
| Jun 3, 2026 | 5.37 | 5.42 | 5.29 | 5.37 | 5.26 | 0.37% | 118,291 |
| Jun 2, 2026 | 5.40 | 5.49 | 5.30 | 5.35 | 5.24 | -0.93% | 113,926 |
| May 29, 2026 | 5.40 | 5.46 | 5.25 | 5.40 | 5.28 | 1.89% | 200,808 |
| May 28, 2026 | 5.42 | 5.45 | 5.29 | 5.30 | 5.19 | -3.28% | 91,723 |
| May 27, 2026 | 5.53 | 5.54 | 5.40 | 5.48 | 5.36 | -0.54% | 115,133 |
| May 26, 2026 | 5.44 | 5.53 | 5.44 | 5.51 | 5.39 | 0.36% | 108,095 |
| May 25, 2026 | 5.50 | 5.57 | 5.44 | 5.49 | 5.37 | -0.18% | 75,203 |
| May 22, 2026 | 5.52 | 5.60 | 5.40 | 5.50 | 5.38 | -0.18% | 86,438 |
| May 21, 2026 | 5.52 | 5.59 | 5.50 | 5.51 | 5.39 | 0.55% | 429,316 |
| May 20, 2026 | 5.43 | 5.49 | 5.39 | 5.48 | 5.36 | 0.37% | 74,418 |
| May 19, 2026 | 5.62 | 5.62 | 5.39 | 5.46 | 5.34 | -0.36% | 87,176 |
| May 18, 2026 | 5.63 | 5.68 | 5.48 | 5.48 | 5.36 | -3.35% | 133,364 |
| May 15, 2026 | 5.72 | 5.75 | 5.59 | 5.67 | 5.55 | -0.87% | 34,856 |
| May 14, 2026 | 5.69 | 5.77 | 5.65 | 5.72 | 5.60 | 2.14% | 56,746 |
| May 13, 2026 | 5.55 | 5.64 | 5.55 | 5.60 | 5.48 | 0.90% | 66,008 |