Aktor Societe Anonyme Holding Company Technical and Energy Projects (ATH:AKTR)
Greece · Delayed Price · Currency is EUR 9.25
-0.02 (-0.22%)
Last updated: Dec 1, 2025, 10:30 AM EET
ATH:AKTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 9.27 | 9.27 | 9.14 | 9.19 | - | -0.86% | 61,256 |
| Nov 28, 2025 | 9.35 | 9.36 | 9.17 | 9.27 | 9.27 | -0.86% | 311,696 |
| Nov 27, 2025 | 9.29 | 9.35 | 9.15 | 9.35 | 9.35 | 0.75% | 127,746 |
| Nov 26, 2025 | 9.36 | 9.46 | 9.24 | 9.28 | 9.28 | -0.85% | 264,340 |
| Nov 25, 2025 | 9.36 | 9.37 | 9.18 | 9.36 | 9.36 | 0.65% | 359,100 |
| Nov 24, 2025 | 9.34 | 9.35 | 9.10 | 9.30 | 9.30 | 0.43% | 440,066 |
| Nov 21, 2025 | 9.12 | 9.26 | 9.12 | 9.26 | 9.26 | -0.32% | 188,556 |
| Nov 20, 2025 | 9.36 | 9.36 | 9.12 | 9.29 | 9.29 | 0.43% | 166,992 |
| Nov 19, 2025 | 9.25 | 9.28 | 9.12 | 9.25 | 9.25 | 0.98% | 165,701 |
| Nov 18, 2025 | 9.11 | 9.16 | 8.93 | 9.16 | 9.16 | -0.43% | 228,931 |
| Nov 17, 2025 | 9.20 | 9.28 | 9.09 | 9.20 | 9.20 | 1.21% | 292,977 |
| Nov 14, 2025 | 9.17 | 9.19 | 9.00 | 9.09 | 9.09 | -0.87% | 150,777 |
| Nov 13, 2025 | 9.25 | 9.25 | 9.13 | 9.17 | 9.17 | -0.86% | 212,938 |
| Nov 12, 2025 | 9.25 | 9.26 | 9.14 | 9.25 | 9.25 | -0.22% | 226,564 |
| Nov 11, 2025 | 9.10 | 9.39 | 9.10 | 9.27 | 9.27 | 1.87% | 884,497 |
| Nov 10, 2025 | 8.62 | 9.10 | 8.56 | 9.10 | 9.10 | 6.56% | 401,468 |
| Nov 7, 2025 | 8.50 | 8.57 | 8.27 | 8.54 | 8.54 | 1.67% | 293,152 |
| Nov 6, 2025 | 8.68 | 8.68 | 8.40 | 8.40 | 8.40 | -0.94% | 607,865 |
| Nov 5, 2025 | 8.35 | 8.62 | 8.30 | 8.48 | 8.48 | 4.18% | 943,695 |
| Nov 4, 2025 | 8.11 | 8.16 | 7.94 | 8.14 | 8.14 | -0.49% | 1,257,930 |
| Nov 3, 2025 | 8.33 | 8.47 | 8.18 | 8.18 | 8.18 | -2.73% | 838,045 |
| Oct 31, 2025 | 8.46 | 8.46 | 8.32 | 8.41 | 8.41 | -0.24% | 148,628 |
| Oct 30, 2025 | 8.49 | 8.50 | 8.40 | 8.43 | 8.43 | -0.59% | 150,641 |
| Oct 29, 2025 | 8.48 | 8.54 | 8.42 | 8.48 | 8.48 | - | 183,193 |
| Oct 27, 2025 | 8.52 | 8.52 | 8.42 | 8.48 | 8.48 | - | 170,248 |
| Oct 24, 2025 | 8.48 | 8.54 | 8.42 | 8.48 | 8.48 | - | 120,206 |
| Oct 23, 2025 | 8.50 | 8.50 | 8.39 | 8.48 | 8.48 | - | 97,318 |
| Oct 22, 2025 | 8.38 | 8.48 | 8.36 | 8.48 | 8.48 | 1.92% | 138,284 |
| Oct 21, 2025 | 8.20 | 8.32 | 8.12 | 8.32 | 8.32 | 1.22% | 203,512 |
| Oct 20, 2025 | 8.29 | 8.41 | 8.22 | 8.22 | 8.22 | -0.84% | 170,410 |
| Oct 17, 2025 | 8.38 | 8.38 | 8.07 | 8.29 | 8.29 | -1.07% | 273,331 |
| Oct 16, 2025 | 8.47 | 8.47 | 8.07 | 8.38 | 8.38 | -1.06% | 536,010 |
| Oct 15, 2025 | 8.67 | 8.67 | 8.47 | 8.47 | 8.47 | -2.08% | 233,289 |
| Oct 14, 2025 | 8.67 | 8.68 | 8.54 | 8.65 | 8.65 | -0.23% | 175,433 |
| Oct 13, 2025 | 8.58 | 8.74 | 8.54 | 8.67 | 8.67 | -0.12% | 327,753 |
| Oct 10, 2025 | 8.70 | 8.74 | 8.60 | 8.68 | 8.68 | 0.35% | 215,036 |
| Oct 9, 2025 | 8.49 | 8.70 | 8.42 | 8.65 | 8.65 | 0.35% | 525,303 |
| Oct 8, 2025 | 8.88 | 8.88 | 8.52 | 8.62 | 8.62 | -2.49% | 812,346 |
| Oct 7, 2025 | 8.90 | 8.90 | 8.77 | 8.84 | 8.84 | -0.67% | 173,608 |
| Oct 6, 2025 | 8.95 | 8.96 | 8.80 | 8.90 | 8.90 | 0.23% | 145,238 |
| Oct 3, 2025 | 8.90 | 8.90 | 8.79 | 8.88 | 8.88 | 0.45% | 337,215 |
| Oct 2, 2025 | 8.72 | 8.85 | 8.72 | 8.84 | 8.84 | 1.38% | 393,279 |
| Oct 1, 2025 | 8.61 | 8.76 | 8.55 | 8.72 | 8.72 | 1.28% | 374,328 |
| Sep 30, 2025 | 8.44 | 8.61 | 8.38 | 8.61 | 8.61 | 2.01% | 418,896 |
| Sep 29, 2025 | 8.44 | 8.45 | 8.37 | 8.44 | 8.44 | - | 118,441 |
| Sep 26, 2025 | 8.28 | 8.47 | 8.19 | 8.44 | 8.44 | 3.05% | 316,635 |
| Sep 25, 2025 | 8.17 | 8.24 | 7.97 | 8.19 | 8.19 | 0.24% | 11,213,160 |
| Sep 24, 2025 | 8.17 | 8.20 | 8.09 | 8.17 | 8.17 | - | 144,497 |
| Sep 23, 2025 | 8.22 | 8.23 | 8.11 | 8.17 | 8.17 | -0.37% | 342,866 |
| Sep 22, 2025 | 8.16 | 8.22 | 8.12 | 8.20 | 8.20 | 0.24% | 170,592 |