Aktor Societe Anonyme Holding Company Technical and Energy Projects (ATH:AKTR)
Greece · Delayed Price · Currency is EUR 10.30
-0.04 (-0.39%)
Nov 3, 2026, 5:10 PM EET
ATH:AKTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 10.20 | 10.30 | 10.12 | 10.30 | 10.30 | -0.39% | 293,683 |
| Nov 2, 2026 | 10.36 | 10.36 | 10.24 | 10.34 | 10.34 | -0.19% | 191,929 |
| Oct 30, 2026 | 10.36 | 10.36 | 10.18 | 10.36 | 10.36 | -0.19% | 583,555 |
| Oct 29, 2026 | 10.14 | 10.38 | 10.06 | 10.38 | 10.38 | 2.17% | 509,568 |
| Oct 27, 2026 | 10.00 | 10.16 | 9.97 | 10.16 | 10.16 | 0.79% | 334,190 |
| Oct 26, 2026 | 9.95 | 10.08 | 9.90 | 10.08 | 10.08 | 1.31% | 280,283 |
| Oct 23, 2026 | 9.89 | 9.95 | 9.68 | 9.95 | 9.95 | -0.10% | 580,962 |
| Oct 22, 2026 | 9.88 | 9.97 | 9.86 | 9.96 | 9.96 | -0.99% | 399,445 |
| Oct 21, 2026 | 10.02 | 10.14 | 9.87 | 10.06 | 10.06 | 1.31% | 465,617 |
| Oct 20, 2026 | 9.59 | 9.96 | 9.52 | 9.93 | 9.93 | 3.87% | 589,289 |
| Oct 19, 2026 | 9.60 | 9.60 | 9.37 | 9.56 | 9.56 | -0.42% | 380,395 |
| Oct 16, 2026 | 9.36 | 9.60 | 9.34 | 9.60 | 9.60 | 1.37% | 1,486,831 |
| Oct 15, 2026 | 9.40 | 9.51 | 9.32 | 9.47 | 9.47 | -0.32% | 677,719 |
| Oct 14, 2026 | 9.60 | 9.64 | 9.20 | 9.50 | 9.50 | -2.06% | 1,291,292 |
| Oct 13, 2026 | 9.78 | 9.84 | 9.64 | 9.70 | 9.70 | -1.42% | 650,823 |
| Oct 12, 2026 | 9.70 | 9.84 | 9.60 | 9.84 | 9.84 | 1.44% | 713,061 |
| Oct 9, 2026 | 9.15 | 9.74 | 9.03 | 9.70 | 9.70 | 6.24% | 1,155,882 |
| Oct 8, 2026 | 9.35 | 9.37 | 8.68 | 9.13 | 9.13 | -2.56% | 1,709,760 |
| Oct 7, 2026 | 9.57 | 9.72 | 9.25 | 9.37 | 9.37 | -1.06% | 933,658 |
| Oct 6, 2026 | 9.39 | 9.72 | 9.31 | 9.47 | 9.47 | 1.07% | 1,421,454 |
| Oct 5, 2026 | 9.60 | 9.60 | 9.31 | 9.37 | 9.37 | -1.78% | 746,812 |
| Oct 2, 2026 | 9.74 | 9.79 | 9.50 | 9.54 | 9.54 | -2.05% | 933,899 |
| Oct 1, 2026 | 9.67 | 9.78 | 9.56 | 9.74 | 9.74 | 0.72% | 297,857 |
| Sep 30, 2026 | 9.74 | 9.89 | 9.58 | 9.67 | 9.67 | -1.43% | 794,860 |
| Sep 29, 2026 | 9.90 | 9.95 | 9.81 | 9.81 | 9.81 | -1.31% | 492,051 |
| Sep 28, 2026 | 9.99 | 9.99 | 9.84 | 9.94 | 9.94 | -0.50% | 341,931 |
| Sep 25, 2026 | 9.86 | 9.99 | 9.71 | 9.99 | 9.99 | 1.94% | 572,454 |
| Sep 24, 2026 | 9.98 | 10.00 | 9.77 | 9.80 | 9.80 | -1.80% | 509,387 |
| Sep 23, 2026 | 10.10 | 10.10 | 9.94 | 9.98 | 9.98 | -0.99% | 237,476 |
| Sep 22, 2026 | 10.14 | 10.14 | 10.00 | 10.08 | 10.08 | -0.40% | 604,183 |
| Sep 21, 2026 | 10.10 | 10.20 | 10.04 | 10.12 | 10.12 | 0.40% | 451,857 |
| Sep 18, 2026 | 10.12 | 10.12 | 9.97 | 10.08 | 10.08 | -0.98% | 2,226,796 |
| Sep 17, 2026 | 10.14 | 10.24 | 10.00 | 10.18 | 10.18 | - | 536,073 |
| Sep 16, 2026 | 10.18 | 10.26 | 9.98 | 10.18 | 10.18 | - | 778,146 |
| Sep 15, 2026 | 9.80 | 10.22 | 9.70 | 10.18 | 10.18 | 3.98% | 566,267 |
| Sep 14, 2026 | 9.99 | 9.99 | 9.63 | 9.79 | 9.79 | -2.30% | 967,294 |
| Sep 11, 2026 | 10.02 | 10.06 | 10.00 | 10.02 | 10.02 | - | 354,182 |
| Sep 10, 2026 | 10.12 | 10.18 | 10.00 | 10.02 | 10.02 | -1.57% | 420,110 |
| Sep 9, 2026 | 10.12 | 10.18 | 9.99 | 10.18 | 10.18 | - | 496,542 |
| Sep 8, 2026 | 10.28 | 10.28 | 10.14 | 10.18 | 10.18 | -0.97% | 623,539 |
| Sep 7, 2026 | 10.40 | 10.50 | 10.20 | 10.28 | 10.28 | -1.15% | 705,351 |
| Sep 4, 2026 | 10.38 | 10.46 | 10.34 | 10.40 | 10.40 | 0.97% | 300,137 |
| Sep 3, 2026 | 10.32 | 10.36 | 10.24 | 10.30 | 10.30 | 0.59% | 254,109 |
| Sep 2, 2026 | 10.18 | 10.38 | 10.10 | 10.24 | 10.24 | 0.59% | 356,483 |
| Sep 1, 2026 | 10.24 | 10.30 | 10.08 | 10.18 | 10.18 | -0.97% | 783,176 |
| Aug 31, 2026 | 10.40 | 10.40 | 10.20 | 10.28 | 10.28 | -0.77% | 411,598 |
| Aug 28, 2026 | 10.40 | 10.50 | 10.28 | 10.36 | 10.36 | -0.38% | 425,049 |
| Aug 27, 2026 | 10.56 | 10.66 | 10.24 | 10.40 | 10.40 | -1.14% | 918,131 |
| Aug 26, 2026 | 10.36 | 10.52 | 10.30 | 10.52 | 10.52 | 1.54% | 671,294 |
| Aug 25, 2026 | 10.16 | 10.36 | 10.10 | 10.36 | 10.36 | 2.17% | 809,984 |