ALPHA ETF FTSE Athex Large Cap Equity UCITS (ATH:AETF)
Greece · Delayed Price · Currency is EUR 66.73
+0.31 (0.47%)
At close: Oct 16, 2026
ATH:AETF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 66.63 | 66.98 | 66.30 | 66.73 | 66.73 | 0.47% | 947 |
| Oct 15, 2026 | 66.58 | 66.60 | 66.06 | 66.42 | 66.42 | -0.51% | 1,418 |
| Oct 14, 2026 | 67.00 | 67.20 | 66.72 | 66.76 | 66.76 | -0.31% | 1,858 |
| Oct 13, 2026 | 66.45 | 67.20 | 66.45 | 66.97 | 66.97 | 0.78% | 2,603 |
| Oct 12, 2026 | 66.14 | 66.63 | 65.87 | 66.45 | 66.45 | 1.05% | 3,322 |
| Oct 9, 2026 | 66.14 | 66.58 | 65.60 | 65.76 | 65.76 | -0.57% | 2,742 |
| Oct 8, 2026 | 67.00 | 67.00 | 65.30 | 66.14 | 66.14 | -1.72% | 33,293 |
| Oct 7, 2026 | 68.90 | 69.06 | 67.30 | 67.30 | 67.30 | -2.87% | 3,702 |
| Oct 6, 2026 | 68.14 | 69.29 | 68.14 | 69.29 | 69.29 | 1.69% | 3,650 |
| Oct 5, 2026 | 68.22 | 68.42 | 67.90 | 68.14 | 68.14 | 0.31% | 3,708 |
| Oct 2, 2026 | 69.15 | 70.04 | 67.40 | 67.93 | 67.93 | -1.76% | 5,160 |
| Oct 1, 2026 | 69.70 | 70.00 | 68.91 | 69.15 | 69.15 | -1.73% | 8,505 |
| Sep 30, 2026 | 70.28 | 70.88 | 70.05 | 70.37 | 70.37 | 0.49% | 22,448 |
| Sep 29, 2026 | 69.64 | 70.36 | 69.64 | 70.03 | 70.03 | 0.55% | 31,056 |
| Sep 28, 2026 | 69.13 | 69.65 | 68.56 | 69.65 | 69.65 | 1.74% | 2,042 |
| Sep 25, 2026 | 68.02 | 69.06 | 68.02 | 68.46 | 68.46 | 0.51% | 2,892 |
| Sep 24, 2026 | 68.11 | 68.31 | 67.03 | 68.11 | 68.11 | -0.07% | 5,582 |
| Sep 23, 2026 | 68.50 | 68.68 | 67.76 | 68.16 | 68.16 | -0.87% | 2,521 |
| Sep 22, 2026 | 69.00 | 69.46 | 68.76 | 68.76 | 68.76 | -0.75% | 12,728 |
| Sep 21, 2026 | 68.00 | 69.44 | 67.84 | 69.28 | 69.28 | 1.09% | 2,902 |
| Sep 18, 2026 | 69.31 | 69.31 | 68.29 | 68.53 | 68.53 | -0.97% | 16,340 |
| Sep 17, 2026 | 69.60 | 69.72 | 68.84 | 69.20 | 69.20 | -0.57% | 3,721 |
| Sep 16, 2026 | 70.00 | 70.08 | 69.60 | 69.60 | 69.60 | 0.14% | 11,105 |
| Sep 15, 2026 | 69.32 | 69.76 | 68.88 | 69.50 | 69.50 | -0.36% | 4,898 |
| Sep 14, 2026 | 70.08 | 70.48 | 69.32 | 69.75 | 69.75 | -0.92% | 4,020 |
| Sep 11, 2026 | 70.04 | 70.40 | 69.75 | 70.40 | 70.40 | 1.41% | 8,427 |
| Sep 10, 2026 | 69.72 | 69.93 | 69.22 | 69.42 | 69.42 | -0.20% | 1,144 |
| Sep 9, 2026 | 69.82 | 69.82 | 68.88 | 69.56 | 69.56 | -0.37% | 13,136 |
| Sep 8, 2026 | 69.70 | 70.07 | 69.31 | 69.82 | 69.82 | 0.17% | 2,337 |
| Sep 7, 2026 | 69.73 | 70.05 | 69.60 | 69.70 | 69.70 | 0.24% | 11,578 |
| Sep 4, 2026 | 69.50 | 69.72 | 68.95 | 69.53 | 69.53 | 0.40% | 2,041 |
| Sep 3, 2026 | 68.68 | 69.27 | 68.31 | 69.25 | 69.25 | 1.84% | 2,781 |
| Sep 2, 2026 | 68.38 | 68.40 | 67.69 | 68.00 | 68.00 | -0.56% | 2,341 |
| Sep 1, 2026 | 68.93 | 68.93 | 67.78 | 68.38 | 68.38 | -0.77% | 3,163 |
| Aug 31, 2026 | 68.80 | 69.20 | 68.70 | 68.91 | 68.91 | 0.16% | 2,453 |
| Aug 28, 2026 | 68.91 | 69.07 | 68.50 | 68.80 | 68.80 | 0.23% | 2,076 |
| Aug 27, 2026 | 69.47 | 69.47 | 68.47 | 68.64 | 68.64 | -0.62% | 1,769 |
| Aug 26, 2026 | 68.29 | 69.12 | 68.00 | 69.07 | 69.07 | 1.16% | 24,354 |
| Aug 25, 2026 | 67.60 | 68.43 | 67.60 | 68.28 | 68.28 | 1.01% | 1,873 |
| Aug 24, 2026 | 67.65 | 67.82 | 67.53 | 67.60 | 67.60 | 0.16% | 1,526 |
| Aug 21, 2026 | 66.91 | 67.61 | 66.85 | 67.49 | 67.49 | 0.99% | 970 |
| Aug 20, 2026 | 66.80 | 66.98 | 66.46 | 66.83 | 66.83 | -0.01% | 2,219 |
| Aug 19, 2026 | 66.70 | 66.92 | 66.36 | 66.84 | 66.84 | -0.09% | 2,417 |
| Aug 18, 2026 | 67.44 | 67.44 | 66.90 | 66.90 | 66.90 | -0.80% | 737 |
| Aug 17, 2026 | 67.32 | 67.51 | 66.80 | 67.44 | 67.44 | 0.09% | 1,098 |
| Aug 14, 2026 | 67.08 | 67.48 | 66.86 | 67.38 | 67.38 | 0.46% | 1,068 |
| Aug 13, 2026 | 67.36 | 67.42 | 67.00 | 67.07 | 67.07 | -0.30% | 1,130 |
| Aug 12, 2026 | 67.29 | 67.29 | 66.88 | 67.27 | 67.27 | - | 1,184 |
| Aug 11, 2026 | 66.99 | 67.34 | 66.82 | 67.27 | 67.27 | 0.90% | 1,738 |
| Aug 10, 2026 | 66.96 | 67.20 | 66.51 | 66.67 | 66.67 | -0.69% | 2,229 |