Akritas S.A. (ATH:AKRIT)
Greece · Delayed Price · Currency is EUR 1.100
0.00 (0.00%)
Aug 29, 2025, 5:09 PM EET
Akritas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 1,340 |
| Jul 18, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | - | 263 |
| Jul 17, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 959 |
| Jul 16, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | - | 667 |
| Jul 15, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 0.20% | 313 |
| Jul 14, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | -0.20% | 1,096 |
| Jul 11, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | - | 431 |
| Jul 10, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | -0.80% | 1,650 |
| Jul 9, 2025 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | -1.19% | 3,561 |
| Jul 8, 2025 | 0.97 | 1.01 | 0.96 | 1.01 | 1.01 | - | 4,288 |
| Jul 7, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 130 |
| Jul 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 720 |
| Jul 3, 2025 | 0.97 | 1.05 | 0.97 | 1.02 | 1.02 | 2.00% | 1,400 |
| Jul 2, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 3,810 |
| Jul 1, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 2,726 |
| Jun 30, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 0.40% | 1,852 |
| Jun 27, 2025 | 0.87 | 1.00 | 0.87 | 1.00 | 1.00 | - | 415 |
| Jun 26, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 372 |
| Jun 25, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.40% | 2,655 |
| Jun 24, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | -0.80% | 1,020 |
| Jun 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 200 |
| Jun 20, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 1.21% | 540 |