Alpha Bank S.A. (ATH:ALPHA)
Greece · Delayed Price · Currency is EUR 3.517
+0.049 (1.41%)
Sep 12, 2025, 5:18 PM EET
Alpha Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.50 | 3.53 | 3.48 | 3.52 | 3.52 | 1.44% | 6,012,957 |
| Sep 11, 2025 | 3.49 | 3.53 | 3.46 | 3.47 | 3.47 | -0.57% | 7,148,677 |
| Sep 10, 2025 | 3.49 | 3.51 | 3.46 | 3.49 | 3.49 | - | 7,908,597 |
| Sep 9, 2025 | 3.53 | 3.56 | 3.49 | 3.49 | 3.49 | -0.85% | 7,286,755 |
| Sep 8, 2025 | 3.55 | 3.55 | 3.44 | 3.52 | 3.52 | - | 5,219,714 |
| Sep 5, 2025 | 3.48 | 3.54 | 3.45 | 3.52 | 3.52 | 1.15% | 7,271,291 |
| Sep 4, 2025 | 3.49 | 3.49 | 3.43 | 3.48 | 3.48 | 0.29% | 6,414,441 |
| Sep 3, 2025 | 3.43 | 3.49 | 3.35 | 3.47 | 3.47 | 2.36% | 5,535,651 |
| Sep 2, 2025 | 3.45 | 3.50 | 3.35 | 3.39 | 3.39 | -1.74% | 5,385,163 |
| Sep 1, 2025 | 3.43 | 3.50 | 3.41 | 3.45 | 3.45 | 1.77% | 4,253,535 |
| Aug 29, 2025 | 3.44 | 3.50 | 3.35 | 3.39 | 3.39 | -1.45% | 9,688,526 |
| Aug 28, 2025 | 3.58 | 3.58 | 3.42 | 3.44 | 3.44 | -3.37% | 10,402,472 |
| Aug 27, 2025 | 3.57 | 3.65 | 3.49 | 3.56 | 3.56 | 0.56% | 18,932,621 |
| Aug 26, 2025 | 3.70 | 3.72 | 3.54 | 3.54 | 3.54 | -6.35% | 35,075,372 |
| Aug 25, 2025 | 3.60 | 3.81 | 3.57 | 3.78 | 3.78 | 6.18% | 51,362,773 |
| Aug 22, 2025 | 3.46 | 3.60 | 3.43 | 3.56 | 3.56 | 2.89% | 10,292,937 |
| Aug 21, 2025 | 3.44 | 3.48 | 3.42 | 3.46 | 3.46 | 1.47% | 7,227,267 |
| Aug 20, 2025 | 3.44 | 3.45 | 3.39 | 3.41 | 3.41 | -1.45% | 5,085,188 |
| Aug 19, 2025 | 3.46 | 3.50 | 3.43 | 3.46 | 3.46 | - | 13,080,553 |
| Aug 18, 2025 | 3.60 | 3.60 | 3.45 | 3.46 | 3.46 | -3.08% | 6,910,633 |
| Aug 14, 2025 | 3.59 | 3.60 | 3.55 | 3.57 | 3.57 | - | 6,131,424 |
| Aug 13, 2025 | 3.60 | 3.60 | 3.55 | 3.57 | 3.57 | - | 6,856,714 |
| Aug 12, 2025 | 3.58 | 3.60 | 3.53 | 3.57 | 3.57 | -0.28% | 5,992,816 |
| Aug 11, 2025 | 3.52 | 3.60 | 3.51 | 3.58 | 3.58 | 1.99% | 7,433,680 |
| Aug 8, 2025 | 3.50 | 3.54 | 3.48 | 3.51 | 3.51 | 0.86% | 8,392,133 |
| Aug 7, 2025 | 3.46 | 3.55 | 3.46 | 3.48 | 3.48 | -0.29% | 8,790,831 |
| Aug 6, 2025 | 3.49 | 3.49 | 3.43 | 3.49 | 3.49 | -0.29% | 9,768,039 |
| Aug 5, 2025 | 3.54 | 3.54 | 3.46 | 3.50 | 3.50 | -0.28% | 13,197,564 |
| Aug 4, 2025 | 3.31 | 3.51 | 3.28 | 3.51 | 3.51 | 6.69% | 20,715,310 |
| Aug 1, 2025 | 3.30 | 3.34 | 3.22 | 3.29 | 3.29 | -0.30% | 17,729,887 |
| Jul 31, 2025 | 3.25 | 3.33 | 3.25 | 3.30 | 3.30 | 1.54% | 11,999,615 |
| Jul 30, 2025 | 3.29 | 3.29 | 3.23 | 3.25 | 3.25 | -1.22% | 8,752,126 |
| Jul 29, 2025 | 3.19 | 3.29 | 3.18 | 3.29 | 3.29 | 3.13% | 4,620,231 |
| Jul 28, 2025 | 3.25 | 3.27 | 3.19 | 3.19 | 3.19 | -0.31% | 4,630,837 |
| Jul 25, 2025 | 3.19 | 3.23 | 3.16 | 3.20 | 3.20 | 0.31% | 5,346,653 |
| Jul 24, 2025 | 3.27 | 3.29 | 3.17 | 3.19 | 3.19 | -0.62% | 11,523,084 |
| Jul 23, 2025 | 3.31 | 3.40 | 3.21 | 3.21 | 3.21 | -1.23% | 19,551,565 |
| Jul 22, 2025 | 3.26 | 3.29 | 3.20 | 3.25 | 3.25 | -0.31% | 11,379,312 |
| Jul 21, 2025 | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | -2.69% | 5,743,354 |
| Jul 18, 2025 | 3.37 | 3.40 | 3.33 | 3.35 | 3.35 | - | 8,105,772 |
| Jul 17, 2025 | 3.27 | 3.38 | 3.27 | 3.35 | 3.35 | 2.76% | 19,995,213 |
| Jul 16, 2025 | 3.24 | 3.30 | 3.21 | 3.26 | 3.26 | -0.31% | 8,688,799 |
| Jul 15, 2025 | 3.29 | 3.30 | 3.25 | 3.27 | 3.27 | 0.62% | 13,622,799 |
| Jul 14, 2025 | 3.22 | 3.27 | 3.17 | 3.25 | 3.25 | 0.31% | 6,627,340 |
| Jul 11, 2025 | 3.25 | 3.25 | 3.17 | 3.24 | 3.24 | -0.31% | 14,071,169 |
| Jul 10, 2025 | 3.29 | 3.32 | 3.25 | 3.25 | 3.25 | -1.81% | 11,894,679 |
| Jul 9, 2025 | 3.25 | 3.40 | 3.24 | 3.31 | 3.31 | 1.53% | 12,151,744 |
| Jul 8, 2025 | 3.17 | 3.28 | 3.14 | 3.26 | 3.26 | 3.16% | 16,494,521 |
| Jul 7, 2025 | 3.14 | 3.16 | 3.09 | 3.16 | 3.16 | 0.32% | 7,705,492 |
| Jul 4, 2025 | 3.13 | 3.18 | 3.08 | 3.15 | 3.15 | 0.32% | 10,666,250 |