Akritas S.A. (ATH:AKRIT)
Greece flag Greece · Delayed Price · Currency is EUR
1.070
0.00 (0.00%)
Oct 22, 2025, 5:08 PM EET

Akritas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20251.071.071.071.071.07-1,060
Oct 21, 20251.071.071.071.071.07-150
Oct 20, 20251.071.071.071.071.077.00%3,113
Oct 17, 20251.071.071.001.001.00-205
Oct 16, 20250.921.000.921.001.00-655
Oct 15, 20251.001.001.001.001.00-136
Oct 14, 20251.001.001.001.001.00-60
Oct 13, 20251.001.001.001.001.00-228
Oct 10, 20251.001.001.001.001.00-3,080
Oct 9, 20251.001.001.001.001.00-330
Oct 8, 20251.001.001.001.001.00-690
Oct 7, 20251.001.001.001.001.00-0.99%4,290
Oct 6, 20251.011.011.011.011.01-0.98%4,246
Oct 3, 20251.101.101.021.021.02-9.73%1,025
Oct 2, 20251.111.131.101.131.131.80%596
Oct 1, 20251.051.111.051.111.11-0.89%138
Sep 30, 20251.101.121.091.121.12-2,159
Sep 29, 20251.071.141.071.121.12-1.75%530
Sep 26, 20251.121.151.121.141.14-1,070
Sep 25, 20251.121.181.121.141.14-5.00%273
Sep 24, 20251.061.211.061.201.2013.21%4,372
Sep 23, 20251.021.061.021.061.06-190
Sep 22, 20251.031.071.001.061.06-5,233
Sep 19, 20251.071.091.061.061.06-2.75%1,372
Sep 18, 20251.101.101.091.091.09-0.91%840
Sep 17, 20251.101.121.101.101.100.92%594
Sep 16, 20251.101.101.081.091.09-2.68%235
Sep 15, 20251.101.121.091.121.121.82%255
Sep 12, 20251.071.111.071.101.10-1,715
Sep 11, 20251.091.121.081.101.10-1,200
Sep 10, 20251.061.131.061.101.101.85%2,125
Sep 9, 20251.031.111.031.081.081.89%1,800
Sep 8, 20251.031.081.031.061.06-2.75%6,800
Sep 5, 20251.051.101.051.091.09-528
Sep 4, 20251.081.111.081.091.09-1,034
Sep 3, 20251.071.121.071.091.09-433
Sep 2, 20251.051.091.051.091.09-0.91%1,682
Sep 1, 20251.011.101.011.101.10-260
Aug 29, 20251.101.111.081.101.10-281
Aug 28, 20251.071.111.071.101.10-0.90%1,730
Aug 27, 20251.111.131.101.111.110.91%2,585
Aug 26, 20251.091.121.091.101.10-1.79%1,311
Aug 25, 20251.101.121.101.121.121.82%405
Aug 22, 20251.111.151.101.101.10-2.65%3,125
Aug 21, 20251.141.211.121.131.13-3.42%5,196
Aug 20, 20251.201.201.141.171.17-2.50%1,540
Aug 19, 20251.091.241.091.201.206.19%13,725
Aug 18, 20251.071.161.071.131.130.89%2,302
Aug 14, 20251.121.141.121.121.12-10.40%3,756
Aug 13, 20251.041.291.041.251.2516.82%1,835