ALPHA ETF FTSE Athex Large Cap Equity UCITS (ATH:AETF)
Greece · Delayed Price · Currency is EUR 51.17
+0.17 (0.33%)
At close: Sep 19, 2025
ATH:AETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 52.20 | 52.37 | 51.86 | 52.10 | 52.10 | 0.13% | 3,736 |
| Aug 7, 2025 | 51.44 | 52.15 | 51.44 | 52.03 | 52.03 | 1.62% | 11,270 |
| Aug 6, 2025 | 50.86 | 51.26 | 50.73 | 51.20 | 51.20 | 0.16% | 3,403 |
| Aug 5, 2025 | 50.66 | 51.18 | 50.50 | 51.12 | 51.12 | 1.39% | 4,893 |
| Aug 4, 2025 | 49.10 | 50.53 | 49.10 | 50.42 | 50.42 | 2.69% | 15,616 |
| Aug 1, 2025 | 49.95 | 49.95 | 49.00 | 49.10 | 49.10 | -1.80% | 2,797 |
| Jul 31, 2025 | 49.81 | 50.27 | 49.67 | 50.00 | 50.00 | 0.91% | 3,170 |
| Jul 30, 2025 | 49.63 | 49.69 | 49.34 | 49.55 | 49.55 | 0.16% | 2,140 |
| Jul 29, 2025 | 49.22 | 49.68 | 49.05 | 49.47 | 49.47 | 0.88% | 1,762 |
| Jul 28, 2025 | 49.90 | 49.98 | 49.00 | 49.04 | 49.04 | -0.80% | 3,999 |
| Jul 25, 2025 | 49.35 | 49.69 | 49.13 | 49.44 | 49.44 | -0.18% | 5,297 |
| Jul 24, 2025 | 49.39 | 49.87 | 49.39 | 49.53 | 49.53 | 0.27% | 5,454 |
| Jul 23, 2025 | 49.25 | 49.94 | 49.24 | 49.39 | 49.39 | 0.28% | 2,231 |
| Jul 22, 2025 | 49.50 | 49.50 | 48.84 | 49.25 | 49.25 | -0.52% | 1,560 |
| Jul 21, 2025 | 49.82 | 49.82 | 49.36 | 49.51 | 49.51 | -0.35% | 3,885 |
| Jul 18, 2025 | 49.90 | 50.00 | 49.65 | 49.68 | 49.68 | -0.02% | 2,415 |
| Jul 17, 2025 | 49.26 | 49.79 | 49.16 | 49.69 | 49.69 | 1.18% | 1,655 |
| Jul 16, 2025 | 49.01 | 49.35 | 48.93 | 49.11 | 49.11 | -0.19% | 6,883 |
| Jul 15, 2025 | 48.86 | 49.39 | 48.86 | 49.21 | 49.21 | 0.71% | 2,370 |
| Jul 14, 2025 | 48.98 | 49.00 | 48.63 | 48.86 | 48.86 | -0.58% | 2,674 |
| Jul 11, 2025 | 49.27 | 49.28 | 49.01 | 49.15 | 49.15 | -0.52% | 3,327 |