Aktor Societe Anonyme Holding Company Technical and Energy Projects (ATH:AKTR)
Greece · Delayed Price · Currency is EUR 7.78
-0.01 (-0.13%)
At close: Sep 9, 2025
ATH:AKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.78 | 7.79 | 7.72 | 7.75 | - | -0.51% | 14,216 |
| Sep 8, 2025 | 7.81 | 7.82 | 7.70 | 7.79 | - | -0.13% | 133,512 |
| Sep 5, 2025 | 7.82 | 7.82 | 7.66 | 7.80 | - | 0.26% | 153,183 |
| Sep 4, 2025 | 7.76 | 7.82 | 7.72 | 7.78 | - | 0.26% | 228,705 |
| Sep 3, 2025 | 7.67 | 7.78 | 7.60 | 7.76 | - | 1.17% | 800,444 |
| Sep 2, 2025 | 7.81 | 7.85 | 7.60 | 7.67 | - | -1.67% | 690,903 |
| Sep 1, 2025 | 7.79 | 7.81 | 7.70 | 7.80 | - | 0.13% | 212,167 |
| Aug 29, 2025 | 7.60 | 7.79 | 7.54 | 7.79 | - | 0.78% | 272,733 |
| Aug 28, 2025 | 7.75 | 7.79 | 7.51 | 7.73 | - | -0.13% | 395,787 |
| Aug 27, 2025 | 7.50 | 7.78 | 7.50 | 7.74 | - | 2.11% | 483,202 |
| Aug 26, 2025 | 7.61 | 7.61 | 7.47 | 7.58 | - | -0.66% | 538,944 |
| Aug 25, 2025 | 7.62 | 7.63 | 7.50 | 7.63 | - | -0.26% | 387,170 |
| Aug 22, 2025 | 7.77 | 7.77 | 7.51 | 7.65 | - | 0.13% | 332,223 |
| Aug 21, 2025 | 7.47 | 7.64 | 7.47 | 7.64 | - | 1.46% | 185,705 |
| Aug 20, 2025 | 7.53 | 7.53 | 7.37 | 7.53 | - | - | 171,444 |
| Aug 19, 2025 | 7.33 | 7.54 | 7.33 | 7.53 | - | 2.73% | 453,457 |
| Aug 18, 2025 | 7.16 | 7.33 | 7.05 | 7.33 | - | 2.52% | 267,873 |
| Aug 14, 2025 | 6.90 | 7.15 | 6.88 | 7.15 | - | 3.62% | 456,695 |
| Aug 13, 2025 | 6.75 | 6.90 | 6.71 | 6.90 | - | 2.22% | 226,471 |
| Aug 12, 2025 | 6.77 | 6.77 | 6.64 | 6.75 | - | - | 242,534 |
| Aug 11, 2025 | 6.75 | 6.76 | 6.65 | 6.75 | - | 0.75% | 133,408 |
| Aug 8, 2025 | 6.70 | 6.70 | 6.62 | 6.70 | - | 0.45% | 334,483 |
| Aug 7, 2025 | 6.60 | 6.68 | 6.59 | 6.67 | - | 1.06% | 189,241 |
| Aug 6, 2025 | 6.44 | 6.62 | 6.42 | 6.60 | - | 2.48% | 479,197 |
| Aug 5, 2025 | 6.24 | 6.44 | 6.20 | 6.44 | - | 3.87% | 281,869 |
| Aug 4, 2025 | 6.14 | 6.20 | 6.09 | 6.20 | - | 0.98% | 199,354 |
| Aug 1, 2025 | 6.22 | 6.24 | 5.92 | 6.14 | - | -1.60% | 1,373,432 |
| Jul 31, 2025 | 6.18 | 6.24 | 6.13 | 6.24 | - | 0.97% | 252,805 |
| Jul 30, 2025 | 6.08 | 6.22 | 6.08 | 6.18 | - | 1.15% | 131,403 |
| Jul 29, 2025 | 6.15 | 6.15 | 6.04 | 6.11 | - | -0.16% | 264,086 |
| Jul 28, 2025 | 6.18 | 6.19 | 6.06 | 6.12 | - | 0.33% | 104,724 |
| Jul 25, 2025 | 6.02 | 6.10 | 5.93 | 6.10 | - | 1.16% | 191,682 |
| Jul 24, 2025 | 6.09 | 6.09 | 5.96 | 6.03 | - | 0.50% | 93,505 |
| Jul 23, 2025 | 6.00 | 6.05 | 5.96 | 6.00 | - | 0.17% | 180,127 |
| Jul 22, 2025 | 5.99 | 6.01 | 5.90 | 5.99 | - | - | 114,296 |
| Jul 21, 2025 | 5.99 | 6.00 | 5.91 | 5.99 | - | 0.17% | 236,494 |
| Jul 18, 2025 | 6.00 | 6.00 | 5.91 | 5.98 | - | -0.17% | 489,321 |
| Jul 17, 2025 | 5.95 | 5.99 | 5.89 | 5.99 | - | 0.84% | 432,475 |
| Jul 16, 2025 | 5.89 | 5.94 | 5.86 | 5.94 | - | -0.17% | 350,528 |
| Jul 15, 2025 | 5.90 | 5.96 | 5.87 | 5.95 | - | 1.19% | 266,107 |
| Jul 14, 2025 | 5.80 | 5.88 | 5.71 | 5.88 | - | 1.03% | 268,089 |
| Jul 11, 2025 | 5.70 | 5.85 | 5.68 | 5.82 | - | 2.11% | 522,129 |
| Jul 10, 2025 | 5.44 | 5.79 | 5.43 | 5.70 | - | 6.34% | 924,556 |
| Jul 9, 2025 | 5.38 | 5.43 | 5.33 | 5.36 | - | -0.92% | 219,199 |
| Jul 8, 2025 | 5.35 | 5.41 | 5.32 | 5.41 | - | 1.12% | 159,114 |
| Jul 7, 2025 | 5.38 | 5.38 | 5.33 | 5.35 | - | -0.56% | 146,461 |
| Jul 4, 2025 | 5.39 | 5.40 | 5.33 | 5.38 | - | -0.37% | 192,716 |
| Jul 3, 2025 | 5.40 | 5.42 | 5.34 | 5.40 | - | - | 78,042 |
| Jul 2, 2025 | 5.46 | 5.46 | 5.36 | 5.40 | - | -0.55% | 166,839 |
| Jul 1, 2025 | 5.44 | 5.54 | 5.34 | 5.43 | - | 0.93% | 78,093 |