Akritas S.A. (ATH:AKRIT)
Greece · Delayed Price · Currency is EUR 1.120
0.00 (0.00%)
Sep 30, 2025, 5:10 PM EET
Akritas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -1.79% | 1,869 |
| Sep 29, 2025 | 1.07 | 1.14 | 1.07 | 1.12 | 1.12 | -1.75% | 530 |
| Sep 26, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | - | 1,070 |
| Sep 25, 2025 | 1.12 | 1.18 | 1.12 | 1.14 | 1.14 | -5.00% | 273 |
| Sep 24, 2025 | 1.06 | 1.21 | 1.06 | 1.20 | 1.20 | 13.21% | 4,372 |
| Sep 23, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | - | 190 |
| Sep 22, 2025 | 1.03 | 1.07 | 1.00 | 1.06 | 1.06 | - | 5,233 |
| Sep 19, 2025 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 1,372 |
| Sep 18, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 840 |
| Sep 17, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | 0.92% | 594 |
| Sep 16, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -2.68% | 235 |
| Sep 15, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 255 |
| Sep 12, 2025 | 1.07 | 1.11 | 1.07 | 1.10 | 1.10 | - | 1,715 |
| Sep 11, 2025 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | - | 1,200 |
| Sep 10, 2025 | 1.06 | 1.13 | 1.06 | 1.10 | 1.10 | 1.85% | 2,125 |
| Sep 9, 2025 | 1.03 | 1.11 | 1.03 | 1.08 | 1.08 | 1.89% | 1,800 |
| Sep 8, 2025 | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | -2.75% | 6,800 |
| Sep 5, 2025 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | - | 528 |
| Sep 4, 2025 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | - | 1,034 |
| Sep 3, 2025 | 1.07 | 1.12 | 1.07 | 1.09 | 1.09 | - | 433 |
| Sep 2, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | -0.91% | 1,682 |
| Sep 1, 2025 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | - | 260 |
| Aug 29, 2025 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | - | 281 |
| Aug 28, 2025 | 1.07 | 1.11 | 1.07 | 1.10 | 1.10 | -0.90% | 1,730 |
| Aug 27, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | 0.91% | 2,585 |
| Aug 26, 2025 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 1,311 |
| Aug 25, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 405 |
| Aug 22, 2025 | 1.11 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 3,125 |
| Aug 21, 2025 | 1.14 | 1.21 | 1.12 | 1.13 | 1.13 | -3.42% | 5,196 |
| Aug 20, 2025 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -2.50% | 1,540 |
| Aug 19, 2025 | 1.09 | 1.24 | 1.09 | 1.20 | 1.20 | 6.19% | 13,725 |
| Aug 18, 2025 | 1.07 | 1.16 | 1.07 | 1.13 | 1.13 | 0.89% | 2,302 |
| Aug 14, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -10.40% | 3,756 |
| Aug 13, 2025 | 1.04 | 1.29 | 1.04 | 1.25 | 1.25 | 16.82% | 1,835 |
| Aug 12, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 2,150 |
| Aug 11, 2025 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | -0.94% | 1,933 |
| Aug 8, 2025 | 1.01 | 1.07 | 1.01 | 1.06 | 1.06 | -0.93% | 824 |
| Aug 7, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 244 |
| Aug 6, 2025 | 1.03 | 1.10 | 1.03 | 1.08 | 1.08 | - | 708 |
| Aug 5, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -4.42% | 710 |
| Aug 4, 2025 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 4.63% | 2,892 |
| Aug 1, 2025 | 1.09 | 1.15 | 1.07 | 1.08 | 1.08 | -0.92% | 2,430 |
| Jul 31, 2025 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | 1.87% | 1,078 |
| Jul 30, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 65 |
| Jul 29, 2025 | 0.98 | 1.30 | 0.98 | 1.08 | 1.08 | 6.93% | 19,386 |
| Jul 28, 2025 | 1.20 | 1.20 | 0.99 | 1.01 | 1.01 | -0.98% | 4,396 |
| Jul 25, 2025 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | - | 1,425 |
| Jul 24, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 805 |
| Jul 23, 2025 | 1.00 | 1.08 | 1.00 | 1.01 | 1.01 | -1.94% | 3,350 |
| Jul 22, 2025 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | 3.00% | 3,046 |