Akritas S.A. (ATH:AKRIT)
Greece · Delayed Price · Currency is EUR 1.050
-0.020 (-1.87%)
At close: Jan 16, 2026
Akritas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 1,360 |
| Jan 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 2,209 |
| Jan 14, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 1,077 |
| Jan 13, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 3,523 |
| Jan 12, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 32,547 |
| Jan 9, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 1,969 |
| Jan 8, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 1,315 |
| Jan 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 7,919 |
| Jan 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 16,674 |
| Jan 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 2,253 |
| Dec 31, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 3,496 |
| Dec 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 9,802 |
| Dec 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 9,100 |
| Dec 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 1,050 |
| Dec 22, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 350 |
| Dec 19, 2025 | 1.05 | 1.05 | 1.05 | 1.06 | 1.06 | - | 34 |
| Dec 18, 2025 | 1.05 | 1.05 | 1.05 | 1.06 | 1.06 | - | 50 |
| Dec 17, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 10,778 |
| Dec 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 19,426 |
| Dec 15, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 9,845 |
| Dec 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 6,846 |
| Dec 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 8,200 |
| Dec 10, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 6,650 |
| Dec 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 4,250 |
| Dec 8, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 29,816 |
| Dec 5, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 15,200 |
| Dec 4, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 5,116 |
| Dec 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 19,970 |
| Dec 2, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | 2,247 |
| Dec 1, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -8.70% | 11,515 |
| Nov 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 3,650 |
| Nov 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 520 |
| Nov 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 80 |
| Nov 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 97 |
| Nov 24, 2025 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | - | 191 |
| Nov 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 104 |
| Nov 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 100 |
| Nov 19, 2025 | 1.24 | 1.24 | 1.24 | 1.15 | 1.15 | - | 109 |
| Nov 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 343 |
| Nov 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 300 |
| Nov 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 100 |
| Nov 13, 2025 | 1.04 | 1.15 | 1.04 | 1.15 | 1.15 | - | 1,110 |
| Nov 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 100 |
| Nov 11, 2025 | 1.04 | 1.15 | 1.04 | 1.15 | 1.15 | - | 110 |
| Nov 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10 |
| Nov 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,550 |
| Nov 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 100 |
| Nov 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10,550 |
| Nov 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | 5,240 |