Alpha Bank S.A. (ATH:ALPHA)
Greece · Delayed Price · Currency is EUR 3.485
-0.003 (-0.09%)
Oct 29, 2025, 5:15 PM EET
Alpha Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.49 | 3.53 | 3.46 | 3.49 | 3.49 | 0.09% | 5,614,274 |
| Oct 27, 2025 | 3.57 | 3.59 | 3.47 | 3.49 | 3.49 | -2.79% | 8,745,092 |
| Oct 24, 2025 | 3.62 | 3.62 | 3.56 | 3.59 | 3.59 | -0.28% | 23,339,032 |
| Oct 23, 2025 | 3.55 | 3.63 | 3.53 | 3.60 | 3.60 | 1.98% | 12,725,572 |
| Oct 22, 2025 | 3.46 | 3.57 | 3.46 | 3.53 | 3.53 | 1.73% | 8,731,872 |
| Oct 21, 2025 | 3.38 | 3.48 | 3.37 | 3.47 | 3.47 | 2.66% | 10,698,200 |
| Oct 20, 2025 | 3.42 | 3.47 | 3.37 | 3.38 | 3.38 | 0.30% | 18,223,260 |
| Oct 17, 2025 | 3.41 | 3.42 | 3.30 | 3.37 | 3.37 | -3.44% | 15,720,047 |
| Oct 16, 2025 | 3.56 | 3.58 | 3.43 | 3.49 | 3.49 | -1.97% | 15,049,638 |
| Oct 15, 2025 | 3.60 | 3.66 | 3.52 | 3.56 | 3.56 | -1.11% | 7,587,643 |
| Oct 14, 2025 | 3.70 | 3.73 | 3.60 | 3.60 | 3.60 | -2.70% | 9,450,039 |
| Oct 13, 2025 | 3.77 | 3.78 | 3.70 | 3.70 | 3.70 | -1.86% | 5,701,373 |
| Oct 10, 2025 | 3.80 | 3.80 | 3.76 | 3.77 | 3.77 | -1.57% | 8,567,443 |
| Oct 9, 2025 | 3.81 | 3.86 | 3.77 | 3.83 | 3.83 | 1.06% | 5,969,469 |
| Oct 8, 2025 | 3.71 | 3.81 | 3.71 | 3.79 | 3.79 | 1.61% | 8,287,140 |
| Oct 7, 2025 | 3.70 | 3.76 | 3.69 | 3.73 | 3.73 | 0.81% | 6,604,008 |
| Oct 6, 2025 | 3.75 | 3.77 | 3.68 | 3.70 | 3.70 | -1.33% | 4,907,049 |
| Oct 3, 2025 | 3.63 | 3.78 | 3.63 | 3.75 | 3.75 | 2.18% | 7,672,229 |
| Oct 2, 2025 | 3.69 | 3.73 | 3.64 | 3.67 | 3.67 | - | 7,381,695 |
| Oct 1, 2025 | 3.60 | 3.70 | 3.55 | 3.67 | 3.67 | 1.66% | 9,087,125 |
| Sep 30, 2025 | 3.54 | 3.61 | 3.51 | 3.61 | 3.61 | 1.40% | 23,329,084 |
| Sep 29, 2025 | 3.57 | 3.60 | 3.54 | 3.56 | 3.56 | - | 4,549,950 |
| Sep 26, 2025 | 3.54 | 3.58 | 3.53 | 3.56 | 3.56 | 0.28% | 9,376,458 |
| Sep 25, 2025 | 3.49 | 3.61 | 3.49 | 3.55 | 3.55 | 0.57% | 24,828,643 |
| Sep 24, 2025 | 3.54 | 3.54 | 3.50 | 3.53 | 3.53 | -0.28% | 19,262,563 |
| Sep 23, 2025 | 3.43 | 3.54 | 3.43 | 3.54 | 3.54 | 2.91% | 7,161,526 |
| Sep 22, 2025 | 3.37 | 3.44 | 3.34 | 3.44 | 3.44 | 2.38% | 5,346,511 |
| Sep 19, 2025 | 3.41 | 3.42 | 3.36 | 3.36 | 3.36 | -0.59% | 13,431,699 |
| Sep 18, 2025 | 3.42 | 3.43 | 3.37 | 3.38 | 3.38 | 0.30% | 8,740,569 |
| Sep 17, 2025 | 3.44 | 3.44 | 3.33 | 3.37 | 3.37 | -1.75% | 18,225,282 |
| Sep 16, 2025 | 3.49 | 3.49 | 3.42 | 3.43 | 3.43 | -1.72% | 3,858,122 |
| Sep 15, 2025 | 3.52 | 3.57 | 3.49 | 3.49 | 3.49 | -0.85% | 5,235,290 |
| 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 |