Akritas S.A. (ATH:AKRIT)
Greece · Delayed Price · Currency is EUR 1.075
-0.015 (-1.38%)
Aug 1, 2025, 5:10 PM EET
Akritas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | - | 1,544 |
| Jun 18, 2025 | 0.70 | 1.00 | 0.70 | 0.99 | 0.99 | -1.20% | 2,755 |
| Jun 17, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | - | 3,667 |
| Jun 16, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 1.63% | 6,409 |
| Jun 13, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 0.20% | 1,890 |
| Jun 12, 2025 | 1.00 | 1.00 | 0.89 | 0.98 | 0.98 | -1.80% | 268 |
| Jun 11, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | 2,995 |
| Jun 10, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | - | 177 |
| Jun 6, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 0.81% | 937 |
| Jun 5, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -0.20% | 857 |
| Jun 4, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.20% | 1,330 |
| Jun 3, 2025 | 1.01 | 1.01 | 0.95 | 1.00 | 1.00 | -1.39% | 1,711 |
| Jun 2, 2025 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | - | 370 |
| May 30, 2025 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | - | 241 |
| May 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 28, 2025 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 1.20% | 1,300 |
| May 27, 2025 | 0.80 | 1.00 | 0.80 | 1.00 | 1.00 | -0.20% | 1,719 |
| May 26, 2025 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | 1.83% | 1,310 |
| May 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.24% | 263 |