Aktor Societe Anonyme Holding Company Technical and Energy Projects (ATH:AKTR)
Greece · Delayed Price · Currency is EUR 10.30
-0.34 (-3.20%)
Mar 19, 2026, 5:19 PM EET
ATH:AKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 10.52 | 10.52 | 10.28 | 10.30 | 10.30 | -3.20% | 246,708 |
| Mar 18, 2026 | 10.56 | 10.64 | 10.44 | 10.64 | 10.64 | 1.92% | 80,667 |
| Mar 17, 2026 | 10.32 | 10.58 | 10.32 | 10.44 | 10.44 | -0.76% | 70,597 |
| Mar 16, 2026 | 10.60 | 10.60 | 10.30 | 10.52 | 10.52 | 0.19% | 137,670 |
| Mar 13, 2026 | 10.50 | 10.62 | 10.36 | 10.50 | 10.50 | - | 207,183 |
| Mar 12, 2026 | 10.48 | 10.70 | 10.48 | 10.50 | 10.50 | -1.69% | 105,440 |
| Mar 11, 2026 | 10.62 | 10.70 | 10.32 | 10.68 | 10.68 | 0.56% | 192,355 |
| Mar 10, 2026 | 10.56 | 10.78 | 10.44 | 10.62 | 10.62 | 3.31% | 167,935 |
| Mar 9, 2026 | 9.90 | 10.34 | 9.88 | 10.28 | 10.28 | -2.10% | 407,095 |
| Mar 6, 2026 | 10.66 | 10.66 | 10.34 | 10.50 | 10.50 | -0.57% | 250,741 |
| Mar 5, 2026 | 10.30 | 10.68 | 10.30 | 10.56 | 10.56 | 1.34% | 97,932 |
| Mar 4, 2026 | 10.20 | 10.62 | 10.00 | 10.42 | 10.42 | 2.16% | 400,232 |
| Mar 3, 2026 | 10.36 | 10.36 | 9.82 | 10.20 | 10.20 | -2.67% | 508,491 |
| Mar 2, 2026 | 9.90 | 10.48 | 9.90 | 10.48 | 10.48 | -0.57% | 361,909 |
| Feb 27, 2026 | 10.66 | 10.68 | 10.42 | 10.54 | 10.54 | -1.13% | 153,586 |
| Feb 26, 2026 | 10.84 | 10.84 | 10.66 | 10.66 | 10.66 | -0.37% | 270,152 |
| Feb 25, 2026 | 10.70 | 10.94 | 10.64 | 10.70 | 10.70 | 0.38% | 194,750 |
| Feb 24, 2026 | 10.66 | 10.66 | 10.50 | 10.66 | 10.66 | - | 133,130 |
| Feb 20, 2026 | 10.54 | 10.66 | 10.42 | 10.66 | 10.66 | 0.38% | 116,005 |
| Feb 19, 2026 | 10.94 | 10.94 | 10.50 | 10.62 | 10.62 | -2.39% | 231,364 |
| Feb 18, 2026 | 10.80 | 11.10 | 10.70 | 10.88 | 10.88 | 1.30% | 329,640 |
| Feb 17, 2026 | 10.98 | 10.98 | 10.64 | 10.74 | 10.74 | -2.19% | 311,254 |
| Feb 16, 2026 | 11.18 | 11.30 | 10.94 | 10.98 | 10.98 | -1.79% | 370,269 |
| Feb 13, 2026 | 11.00 | 11.18 | 10.84 | 11.18 | 11.18 | -0.18% | 441,564 |
| Feb 12, 2026 | 11.58 | 11.58 | 11.12 | 11.20 | 11.20 | -2.10% | 602,687 |
| Feb 11, 2026 | 11.36 | 11.70 | 11.26 | 11.44 | 11.44 | 1.24% | 578,300 |
| Feb 10, 2026 | 11.28 | 11.30 | 11.10 | 11.30 | 11.30 | 0.18% | 265,120 |
| Feb 9, 2026 | 11.20 | 11.44 | 11.06 | 11.28 | 11.28 | 0.71% | 664,138 |
| Feb 6, 2026 | 11.22 | 11.24 | 10.92 | 11.20 | 11.20 | 0.54% | 295,625 |
| Feb 5, 2026 | 10.60 | 11.20 | 10.50 | 11.14 | 11.14 | 5.09% | 361,865 |
| Feb 4, 2026 | 10.70 | 10.72 | 10.50 | 10.60 | 10.60 | -0.93% | 428,185 |
| Feb 3, 2026 | 10.90 | 10.90 | 10.68 | 10.70 | 10.70 | -1.47% | 451,983 |
| Feb 2, 2026 | 10.74 | 10.86 | 10.70 | 10.86 | 10.86 | -0.18% | 457,637 |
| Jan 30, 2026 | 10.90 | 10.90 | 10.72 | 10.88 | 10.88 | - | 427,058 |
| Jan 29, 2026 | 10.98 | 11.18 | 10.70 | 10.88 | 10.88 | -0.18% | 761,471 |
| Jan 28, 2026 | 10.92 | 10.92 | 10.68 | 10.90 | 10.90 | - | 415,581 |
| Jan 27, 2026 | 10.82 | 10.90 | 10.66 | 10.90 | 10.90 | 0.74% | 371,732 |
| Jan 26, 2026 | 10.90 | 10.92 | 10.62 | 10.82 | 10.82 | 0.19% | 192,095 |
| Jan 23, 2026 | 10.44 | 10.84 | 10.44 | 10.80 | 10.80 | 1.89% | 316,972 |
| Jan 22, 2026 | 10.26 | 10.60 | 10.12 | 10.60 | 10.60 | 4.33% | 507,863 |
| Jan 21, 2026 | 9.90 | 10.18 | 9.81 | 10.16 | 10.16 | 2.63% | 528,862 |
| Jan 20, 2026 | 9.85 | 9.90 | 9.70 | 9.90 | 9.90 | 0.51% | 184,188 |
| Jan 19, 2026 | 9.67 | 9.85 | 9.57 | 9.85 | 9.85 | 1.03% | 377,518 |
| Jan 16, 2026 | 9.90 | 9.92 | 9.74 | 9.75 | 9.75 | -1.52% | 313,299 |
| Jan 15, 2026 | 9.94 | 9.97 | 9.80 | 9.90 | 9.90 | -0.40% | 335,484 |
| Jan 14, 2026 | 9.80 | 9.94 | 9.63 | 9.94 | 9.94 | 2.47% | 258,953 |
| Jan 13, 2026 | 9.64 | 9.73 | 9.50 | 9.70 | 9.70 | -0.51% | 413,737 |
| Jan 12, 2026 | 9.80 | 9.84 | 9.69 | 9.75 | 9.75 | -0.51% | 436,317 |
| Jan 9, 2026 | 9.63 | 9.80 | 9.55 | 9.80 | 9.80 | 1.77% | 166,041 |
| Jan 8, 2026 | 9.66 | 9.66 | 9.50 | 9.63 | 9.63 | -0.31% | 208,732 |