Akritas S.A. (ATH:AKRIT)
Greece · Delayed Price · Currency is EUR 1.070
+0.010 (0.94%)
At close: Dec 5, 2025
Akritas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 104 |
| Nov 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 100 |
| Nov 19, 2025 | 1.24 | 1.24 | 1.24 | 1.15 | 1.15 | - | 109 |
| Nov 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 343 |
| Nov 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 300 |
| Nov 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 100 |
| Nov 13, 2025 | 1.04 | 1.15 | 1.04 | 1.15 | 1.15 | - | 1,110 |
| Nov 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 100 |
| Nov 11, 2025 | 1.04 | 1.15 | 1.04 | 1.15 | 1.15 | - | 110 |
| Nov 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10 |
| Nov 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,550 |
| Nov 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 100 |
| Nov 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10,550 |
| Nov 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | 5,240 |
| Oct 31, 2025 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | 1.82% | 1,760 |
| Oct 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 510 |
| Oct 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,290 |
| Oct 27, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 2,300 |
| Oct 24, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 100 |
| Oct 23, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 650 |
| Oct 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 1,050 |
| Oct 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 100 |
| Oct 20, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 7.00% | 2,713 |
| Oct 17, 2025 | 1.07 | 1.07 | 1.07 | 1.00 | 1.00 | - | 205 |
| Oct 16, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | - | 555 |
| Oct 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 133 |
| Oct 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 50 |
| Oct 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 183 |
| Oct 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,030 |
| Oct 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 290 |
| Oct 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 600 |
| Oct 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 4,145 |
| Oct 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 3,678 |
| Oct 3, 2025 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -9.33% | 725 |
| Oct 2, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 1.35% | 581 |
| Oct 1, 2025 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | -0.89% | 109 |
| Sep 30, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | - | 2,105 |
| 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 | - | 580 |