Akritas S.A. (ATH:AKRIT)
Greece · Delayed Price · Currency is EUR 1.080
0.00 (0.00%)
Feb 6, 2026, 5:10 PM EET
Akritas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1,110 |
| Feb 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 2,246 |
| Feb 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 2,503 |
| Feb 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 461 |
| Feb 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 68,423 |
| Jan 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | 89,385 |
| Jan 29, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | 2.94% | 1,740 |
| Jan 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.77% | 1,496 |
| Jan 27, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 240 |
| Jan 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 60 |
| Jan 23, 2026 | 1.03 | 1.03 | 1.03 | 1.06 | 1.06 | - | 50 |
| Jan 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 2,195 |
| Jan 21, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 2.91% | 947 |
| Jan 20, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -2.83% | 2,479 |
| Jan 19, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 736 |
| 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 |