ALPHA ETF FTSE Athex Large Cap Equity UCITS (ATH:AETF)
Greece · Delayed Price · Currency is EUR 52.16
-0.04 (-0.08%)
Last updated: Aug 27, 2025, 2:51 PM EET
ATH:AETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 52.44 | 52.60 | 51.90 | 52.40 | - | 0.38% | 63,637 |
| Aug 26, 2025 | 52.81 | 52.91 | 51.94 | 52.20 | - | -2.10% | 8,612 |
| Aug 25, 2025 | 53.00 | 53.61 | 53.00 | 53.32 | - | 0.70% | 7,310 |
| Aug 22, 2025 | 52.91 | 53.07 | 52.90 | 52.95 | - | 0.34% | 2,473 |
| Aug 21, 2025 | 52.82 | 53.05 | 52.71 | 52.77 | - | -0.09% | 2,865 |
| Aug 20, 2025 | 52.65 | 52.91 | 52.50 | 52.82 | - | - | 3,857 |
| Aug 19, 2025 | 52.90 | 53.04 | 52.68 | 52.82 | - | 0.17% | 1,619 |
| Aug 18, 2025 | 53.53 | 53.54 | 52.65 | 52.73 | - | -1.49% | 31,910 |
| Aug 14, 2025 | 53.59 | 53.84 | 53.45 | 53.53 | - | 0.02% | 1,811 |
| Aug 13, 2025 | 53.44 | 53.55 | 53.05 | 53.52 | - | 0.98% | 3,446 |
| Aug 12, 2025 | 53.00 | 53.49 | 53.00 | 53.00 | - | - | 4,989 |
| Aug 11, 2025 | 52.42 | 53.13 | 52.30 | 53.00 | - | 1.73% | 3,763 |
| Aug 8, 2025 | 52.20 | 52.37 | 51.86 | 52.10 | - | 0.13% | 3,736 |
| Aug 7, 2025 | 51.44 | 52.15 | 51.44 | 52.03 | - | 1.62% | 11,270 |
| Aug 6, 2025 | 50.86 | 51.26 | 50.73 | 51.20 | - | 0.16% | 3,403 |
| Aug 5, 2025 | 50.66 | 51.18 | 50.50 | 51.12 | - | 1.39% | 4,893 |
| Aug 4, 2025 | 49.10 | 50.53 | 49.10 | 50.42 | - | 2.69% | 15,616 |
| Aug 1, 2025 | 49.95 | 49.95 | 49.00 | 49.10 | - | -1.80% | 2,797 |
| Jul 31, 2025 | 49.81 | 50.27 | 49.67 | 50.00 | - | 0.91% | 3,170 |
| Jul 30, 2025 | 49.63 | 49.69 | 49.34 | 49.55 | - | 0.16% | 2,140 |
| Jul 29, 2025 | 49.22 | 49.68 | 49.05 | 49.47 | - | 0.88% | 1,762 |
| Jul 28, 2025 | 49.90 | 49.98 | 49.00 | 49.04 | - | -0.80% | 3,999 |
| Jul 25, 2025 | 49.35 | 49.69 | 49.13 | 49.44 | - | -0.18% | 5,297 |
| Jul 24, 2025 | 49.39 | 49.87 | 49.39 | 49.53 | - | 0.27% | 5,454 |
| Jul 23, 2025 | 49.25 | 49.94 | 49.24 | 49.39 | - | 0.28% | 2,231 |
| Jul 22, 2025 | 49.50 | 49.50 | 48.84 | 49.25 | - | -0.52% | 1,560 |
| Jul 21, 2025 | 49.82 | 49.82 | 49.36 | 49.51 | - | -0.35% | 3,885 |
| Jul 18, 2025 | 49.90 | 50.00 | 49.65 | 49.68 | - | -0.02% | 2,415 |
| Jul 17, 2025 | 49.26 | 49.79 | 49.16 | 49.69 | - | 1.18% | 1,655 |
| Jul 16, 2025 | 49.01 | 49.35 | 48.93 | 49.11 | - | -0.19% | 6,883 |
| Jul 15, 2025 | 48.86 | 49.39 | 48.86 | 49.21 | - | 0.71% | 2,370 |
| Jul 14, 2025 | 48.98 | 49.00 | 48.63 | 48.86 | - | -0.58% | 2,674 |
| Jul 11, 2025 | 49.27 | 49.28 | 49.01 | 49.15 | - | -0.52% | 3,327 |
| Jul 10, 2025 | 48.70 | 49.57 | 48.48 | 49.40 | - | 0.51% | 3,113 |
| Jul 9, 2025 | 49.09 | 49.53 | 48.80 | 49.15 | - | 0.70% | 2,652 |
| Jul 8, 2025 | 48.00 | 48.86 | 48.00 | 48.81 | - | 1.70% | 12,782 |
| Jul 7, 2025 | 48.12 | 48.23 | 47.76 | 48.00 | - | -0.24% | 3,777 |
| Jul 4, 2025 | 47.94 | 48.19 | 47.77 | 48.11 | - | 0.37% | 4,397 |
| Jul 3, 2025 | 47.42 | 47.97 | 47.40 | 47.94 | - | 1.34% | 2,424 |
| Jul 2, 2025 | 47.26 | 47.43 | 47.03 | 47.30 | - | 0.42% | 2,560 |
| Jul 1, 2025 | 46.86 | 47.20 | 46.56 | 47.10 | - | 1.11% | 2,600 |
| Jun 30, 2025 | 46.77 | 46.95 | 46.53 | 46.58 | - | -0.40% | 10,892 |
| Jun 27, 2025 | 47.12 | 47.25 | 46.77 | 46.77 | - | -0.33% | 1,431 |
| Jun 26, 2025 | 46.39 | 47.16 | 46.39 | 46.93 | - | 1.16% | 1,919 |
| Jun 25, 2025 | 46.31 | 46.58 | 46.29 | 46.39 | - | 0.17% | 1,643 |
| Jun 24, 2025 | 46.11 | 46.36 | 45.97 | 46.31 | - | 2.90% | 6,504 |
| Jun 23, 2025 | 44.20 | 45.01 | 44.14 | 45.01 | - | 0.97% | 11,461 |
| Jun 20, 2025 | 44.40 | 44.65 | 44.14 | 44.57 | - | 1.54% | 2,790 |
| Jun 19, 2025 | 44.16 | 44.62 | 43.85 | 43.90 | - | -1.21% | 3,360 |
| Jun 18, 2025 | 44.80 | 45.10 | 44.07 | 44.44 | - | -1.01% | 5,250 |