Alter Ego Media S.A. (ATH:AEM)
Greece · Delayed Price · Currency is EUR 5.51
+0.03 (0.55%)
At close: May 21, 2026
Alter Ego Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.52 | 5.59 | 5.50 | 5.51 | 5.51 | 0.55% | 429,316 |
| May 20, 2026 | 5.43 | 5.49 | 5.39 | 5.48 | 5.48 | 0.37% | 74,418 |
| May 19, 2026 | 5.62 | 5.62 | 5.39 | 5.46 | 5.46 | -0.36% | 87,176 |
| May 18, 2026 | 5.63 | 5.68 | 5.48 | 5.48 | 5.48 | -3.35% | 133,364 |
| May 15, 2026 | 5.72 | 5.75 | 5.59 | 5.67 | 5.67 | -0.87% | 34,856 |
| May 14, 2026 | 5.69 | 5.77 | 5.65 | 5.72 | 5.72 | 2.14% | 56,746 |
| May 13, 2026 | 5.55 | 5.64 | 5.55 | 5.60 | 5.60 | 0.90% | 66,008 |
| May 12, 2026 | 5.50 | 5.60 | 5.45 | 5.55 | 5.55 | 0.73% | 72,902 |
| May 11, 2026 | 5.50 | 5.56 | 5.49 | 5.51 | 5.51 | -1.08% | 19,128 |
| May 8, 2026 | 5.50 | 5.58 | 5.50 | 5.57 | 5.57 | 0.36% | 32,416 |
| May 7, 2026 | 5.50 | 5.59 | 5.50 | 5.55 | 5.55 | 0.91% | 38,539 |
| May 6, 2026 | 5.39 | 5.62 | 5.39 | 5.50 | 5.50 | 2.04% | 85,199 |
| May 5, 2026 | 5.46 | 5.46 | 5.33 | 5.39 | 5.39 | 0.75% | 38,841 |
| May 4, 2026 | 5.40 | 5.51 | 5.26 | 5.35 | 5.35 | -1.11% | 40,188 |
| Apr 30, 2026 | 5.50 | 5.52 | 5.41 | 5.41 | 5.41 | -1.81% | 31,332 |
| Apr 29, 2026 | 5.53 | 5.67 | 5.50 | 5.51 | 5.51 | -0.36% | 46,741 |
| Apr 28, 2026 | 5.70 | 5.70 | 5.46 | 5.53 | 5.53 | -1.60% | 48,846 |
| Apr 27, 2026 | 5.68 | 5.68 | 5.50 | 5.62 | 5.62 | 2.93% | 41,977 |
| Apr 24, 2026 | 5.34 | 5.50 | 5.30 | 5.46 | 5.46 | 2.25% | 58,937 |
| Apr 23, 2026 | 5.36 | 5.37 | 5.24 | 5.34 | 5.34 | -0.37% | 42,937 |
| Apr 22, 2026 | 5.30 | 5.36 | 5.24 | 5.36 | 5.36 | 0.56% | 37,006 |
| Apr 21, 2026 | 5.35 | 5.37 | 5.28 | 5.33 | 5.33 | -0.56% | 21,044 |
| Apr 20, 2026 | 5.35 | 5.36 | 5.22 | 5.36 | 5.36 | -0.37% | 40,964 |
| Apr 17, 2026 | 5.35 | 5.42 | 5.23 | 5.38 | 5.38 | 0.56% | 73,909 |
| Apr 16, 2026 | 5.12 | 5.39 | 5.12 | 5.35 | 5.35 | 4.70% | 69,361 |
| Apr 15, 2026 | 4.95 | 5.12 | 4.94 | 5.11 | 5.11 | 2.82% | 152,357 |
| Apr 14, 2026 | 5.00 | 5.05 | 4.93 | 4.97 | 4.97 | 0.51% | 35,410 |
| Apr 9, 2026 | 5.08 | 5.10 | 4.95 | 4.95 | 4.95 | -2.66% | 27,510 |
| Apr 8, 2026 | 5.00 | 5.19 | 5.00 | 5.08 | 5.08 | 4.10% | 104,639 |
| Apr 7, 2026 | 5.06 | 5.06 | 4.88 | 4.88 | 4.88 | -1.41% | 23,942 |
| Apr 2, 2026 | 5.00 | 5.08 | 4.92 | 4.95 | 4.95 | -3.32% | 27,025 |
| Apr 1, 2026 | 5.06 | 5.21 | 5.06 | 5.12 | 5.12 | 1.59% | 67,784 |
| Mar 31, 2026 | 5.00 | 5.04 | 4.95 | 5.04 | 5.04 | 2.86% | 94,330 |
| Mar 30, 2026 | 4.96 | 5.05 | 4.90 | 4.90 | 4.90 | -1.25% | 24,318 |
| Mar 27, 2026 | 5.09 | 5.09 | 4.94 | 4.96 | 4.96 | -2.42% | 28,432 |
| Mar 26, 2026 | 5.10 | 5.10 | 5.00 | 5.09 | 5.09 | 1.29% | 22,135 |
| Mar 24, 2026 | 5.25 | 5.25 | 5.02 | 5.02 | 5.02 | -4.38% | 24,028 |
| Mar 23, 2026 | 5.02 | 5.25 | 4.95 | 5.25 | 5.25 | 1.06% | 47,333 |
| Mar 20, 2026 | 5.24 | 5.30 | 5.15 | 5.20 | 5.20 | -0.38% | 34,843 |
| Mar 19, 2026 | 5.30 | 5.30 | 5.15 | 5.22 | 5.22 | -1.79% | 36,840 |
| Mar 18, 2026 | 5.28 | 5.35 | 5.25 | 5.31 | 5.31 | 1.05% | 48,911 |
| Mar 17, 2026 | 5.25 | 5.32 | 5.17 | 5.26 | 5.26 | 0.48% | 23,109 |
| Mar 16, 2026 | 5.21 | 5.28 | 5.21 | 5.23 | 5.23 | -0.19% | 38,103 |
| Mar 13, 2026 | 5.20 | 5.29 | 5.15 | 5.24 | 5.24 | 1.75% | 53,178 |
| Mar 12, 2026 | 5.36 | 5.36 | 5.10 | 5.15 | 5.15 | -4.63% | 38,086 |
| Mar 11, 2026 | 5.44 | 5.49 | 5.34 | 5.40 | 5.40 | -0.92% | 56,144 |
| Mar 10, 2026 | 5.60 | 5.66 | 5.42 | 5.45 | 5.45 | 0.18% | 58,276 |
| Mar 9, 2026 | 5.56 | 5.56 | 5.35 | 5.44 | 5.44 | -2.16% | 27,212 |
| Mar 6, 2026 | 5.50 | 5.71 | 5.44 | 5.56 | 5.56 | 2.49% | 144,079 |
| Mar 5, 2026 | 5.40 | 5.60 | 5.29 | 5.43 | 5.43 | 0.46% | 59,234 |