ALPHA ETF FTSE Athex Large Cap Equity UCITS (ATH:AETF)
Greece · Delayed Price · Currency is EUR 50.45
+0.25 (0.50%)
At close: Oct 20, 2025
ATH:AETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 50.75 | 51.10 | 50.32 | 50.45 | 50.45 | 0.50% | 3,160 |
| Oct 17, 2025 | 50.08 | 50.25 | 49.16 | 50.20 | 50.20 | -1.55% | 22,382 |
| Oct 16, 2025 | 51.97 | 51.97 | 50.55 | 50.99 | 50.99 | -1.81% | 6,355 |
| Oct 15, 2025 | 52.59 | 52.59 | 51.75 | 51.93 | 51.93 | -0.50% | 5,737 |
| Oct 14, 2025 | 52.80 | 52.87 | 52.10 | 52.19 | 52.19 | -1.66% | 4,221 |
| Oct 13, 2025 | 53.50 | 53.74 | 52.85 | 53.07 | 53.07 | -0.47% | 3,701 |
| Oct 10, 2025 | 53.20 | 53.51 | 52.98 | 53.32 | 53.32 | -0.13% | 2,508 |
| Oct 9, 2025 | 52.97 | 53.45 | 52.70 | 53.39 | 53.39 | 1.31% | 2,999 |
| Oct 8, 2025 | 52.50 | 53.27 | 52.50 | 52.70 | 52.70 | 0.38% | 1,641 |
| Oct 7, 2025 | 52.12 | 52.50 | 51.89 | 52.50 | 52.50 | 0.77% | 2,348 |
| Oct 6, 2025 | 52.84 | 52.84 | 51.96 | 52.10 | 52.10 | -1.03% | 2,991 |
| Oct 3, 2025 | 52.14 | 52.92 | 52.14 | 52.64 | 52.64 | 0.82% | 21,559 |
| Oct 2, 2025 | 52.22 | 52.40 | 52.07 | 52.21 | 52.21 | 0.40% | 1,510 |
| Oct 1, 2025 | 51.34 | 52.08 | 51.23 | 52.00 | 52.00 | 0.89% | 8,441 |
| Sep 30, 2025 | 51.45 | 51.54 | 51.04 | 51.54 | 51.54 | -0.02% | 1,484 |
| Sep 29, 2025 | 51.63 | 51.92 | 51.39 | 51.55 | 51.55 | 0.39% | 3,006 |
| Sep 26, 2025 | 51.49 | 51.49 | 51.06 | 51.35 | 51.35 | -0.14% | 1,852 |
| Sep 25, 2025 | 51.90 | 51.90 | 51.40 | 51.42 | 51.42 | -1.12% | 12,172 |
| Sep 24, 2025 | 52.04 | 52.12 | 51.85 | 52.00 | 52.00 | -0.08% | 1,084 |
| Sep 23, 2025 | 51.31 | 52.28 | 51.31 | 52.04 | 52.04 | 1.42% | 9,372 |
| Sep 22, 2025 | 51.03 | 51.46 | 50.95 | 51.31 | 51.31 | 0.27% | 3,372 |
| Sep 19, 2025 | 51.00 | 51.26 | 50.99 | 51.17 | 51.17 | 0.33% | 4,408 |
| Sep 18, 2025 | 51.17 | 51.22 | 50.91 | 51.00 | 51.00 | 0.18% | 2,461 |
| Sep 17, 2025 | 51.12 | 51.27 | 50.52 | 50.91 | 50.91 | -0.57% | 1,743 |
| Sep 16, 2025 | 51.71 | 51.74 | 51.20 | 51.20 | 51.20 | -1.22% | 3,897 |
| Sep 15, 2025 | 52.16 | 52.16 | 51.68 | 51.83 | 51.83 | -0.21% | 6,629 |
| Sep 12, 2025 | 51.50 | 51.96 | 51.50 | 51.94 | 51.94 | 1.13% | 2,299 |
| Sep 11, 2025 | 51.01 | 51.52 | 51.01 | 51.36 | 51.36 | 0.69% | 961 |
| Sep 10, 2025 | 50.60 | 51.12 | 50.60 | 51.01 | 51.01 | 0.81% | 3,124 |
| Sep 9, 2025 | 50.75 | 51.10 | 50.60 | 50.60 | 50.60 | -0.30% | 4,796 |
| Sep 8, 2025 | 51.13 | 51.22 | 50.47 | 50.75 | 50.75 | -0.10% | 4,682 |
| Sep 5, 2025 | 51.24 | 51.38 | 50.68 | 50.80 | 50.80 | -0.57% | 4,332 |
| Sep 4, 2025 | 51.03 | 51.30 | 50.81 | 51.09 | 51.09 | 0.12% | 4,521 |
| Sep 3, 2025 | 50.43 | 51.23 | 50.19 | 51.03 | 51.03 | 1.07% | 2,883 |
| Sep 2, 2025 | 50.75 | 51.23 | 50.13 | 50.49 | 50.49 | -0.36% | 2,149 |
| Sep 1, 2025 | 51.00 | 51.41 | 50.00 | 50.67 | 50.67 | -0.45% | 4,525 |
| Aug 29, 2025 | 51.35 | 51.45 | 50.74 | 50.90 | 50.90 | -1.17% | 23,481 |
| Aug 28, 2025 | 52.25 | 52.25 | 50.91 | 51.50 | 51.50 | -1.72% | 22,677 |
| Aug 27, 2025 | 52.44 | 52.60 | 51.90 | 52.40 | 52.40 | 0.38% | 14,895 |
| Aug 26, 2025 | 52.81 | 52.91 | 51.94 | 52.20 | 52.20 | -2.10% | 8,612 |
| Aug 25, 2025 | 53.00 | 53.61 | 53.00 | 53.32 | 53.32 | 0.70% | 7,310 |
| Aug 22, 2025 | 52.91 | 53.07 | 52.90 | 52.95 | 52.95 | 0.34% | 2,473 |
| Aug 21, 2025 | 52.82 | 53.05 | 52.71 | 52.77 | 52.77 | -0.09% | 2,865 |
| Aug 20, 2025 | 52.65 | 52.91 | 52.50 | 52.82 | 52.82 | - | 3,857 |
| Aug 19, 2025 | 52.90 | 53.04 | 52.68 | 52.82 | 52.82 | 0.17% | 1,619 |
| Aug 18, 2025 | 53.53 | 53.54 | 52.65 | 52.73 | 52.73 | -1.49% | 31,910 |
| Aug 14, 2025 | 53.59 | 53.84 | 53.45 | 53.53 | 53.53 | 0.02% | 1,811 |
| Aug 13, 2025 | 53.44 | 53.55 | 53.05 | 53.52 | 53.52 | 0.98% | 3,446 |
| Aug 12, 2025 | 53.00 | 53.49 | 53.00 | 53.00 | 53.00 | - | 4,989 |
| Aug 11, 2025 | 52.42 | 53.13 | 52.30 | 53.00 | 53.00 | 1.73% | 3,763 |