Alpha Bank S.A. (ATH:ALPHA)
Greece · Delayed Price · Currency is EUR 4.198
+0.055 (1.33%)
At close: Jan 28, 2026
Alpha Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4.17 | 4.27 | 4.15 | 4.20 | 4.20 | 1.33% | 38,130,930 |
| Jan 27, 2026 | 4.00 | 4.14 | 3.99 | 4.14 | 4.14 | 3.70% | 20,306,796 |
| Jan 26, 2026 | 3.87 | 4.00 | 3.84 | 4.00 | 4.00 | 2.78% | 9,618,542 |
| Jan 23, 2026 | 3.97 | 3.98 | 3.88 | 3.89 | 3.89 | -1.59% | 3,817,987 |
| Jan 22, 2026 | 3.91 | 3.97 | 3.90 | 3.95 | 3.95 | 2.70% | 5,934,299 |
| Jan 21, 2026 | 3.85 | 3.86 | 3.78 | 3.85 | 3.85 | 0.21% | 6,163,724 |
| Jan 20, 2026 | 3.95 | 3.95 | 3.81 | 3.84 | 3.84 | -3.32% | 8,949,484 |
| Jan 19, 2026 | 3.91 | 4.00 | 3.89 | 3.97 | 3.97 | -0.23% | 6,385,390 |
| Jan 16, 2026 | 3.93 | 3.99 | 3.91 | 3.98 | 3.98 | 0.94% | 6,943,393 |
| Jan 15, 2026 | 3.91 | 3.97 | 3.88 | 3.94 | 3.94 | 0.87% | 7,534,149 |
| Jan 14, 2026 | 3.96 | 3.96 | 3.88 | 3.91 | 3.91 | -2.06% | 8,364,576 |
| Jan 13, 2026 | 4.00 | 4.01 | 3.96 | 3.99 | 3.99 | -0.18% | 9,002,905 |
| Jan 12, 2026 | 3.88 | 4.00 | 3.84 | 4.00 | 4.00 | 3.55% | 15,050,940 |
| Jan 9, 2026 | 3.83 | 3.95 | 3.73 | 3.86 | 3.86 | 0.52% | 83,213,750 |
| Jan 8, 2026 | 3.78 | 3.88 | 3.78 | 3.84 | 3.84 | 1.32% | 86,260,059 |
| Jan 7, 2026 | 3.80 | 3.81 | 3.71 | 3.79 | 3.79 | 1.12% | 117,596,223 |
| Jan 5, 2026 | 3.70 | 3.75 | 3.69 | 3.75 | 3.75 | 1.27% | 3,639,557 |
| Jan 2, 2026 | 3.58 | 3.71 | 3.58 | 3.70 | 3.70 | 3.38% | 4,342,866 |
| Dec 31, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | -0.17% | 2,290,230 |
| Dec 30, 2025 | 3.62 | 3.62 | 3.58 | 3.59 | 3.59 | -0.39% | 2,625,004 |
| Dec 29, 2025 | 3.61 | 3.63 | 3.58 | 3.60 | 3.60 | -1.23% | 3,233,557 |
| Dec 23, 2025 | 3.59 | 3.66 | 3.59 | 3.65 | 3.65 | 0.69% | 5,446,024 |
| Dec 22, 2025 | 3.48 | 3.62 | 3.47 | 3.62 | 3.62 | 3.61% | 5,513,733 |
| Dec 19, 2025 | 3.49 | 3.51 | 3.46 | 3.49 | 3.49 | 1.28% | 11,698,390 |
| Dec 18, 2025 | 3.43 | 3.46 | 3.41 | 3.45 | 3.45 | 0.94% | 8,613,078 |
| Dec 17, 2025 | 3.39 | 3.44 | 3.39 | 3.42 | 3.42 | 0.09% | 11,426,210 |
| Dec 16, 2025 | 3.41 | 3.44 | 3.39 | 3.42 | 3.42 | -0.73% | 11,201,520 |
| Dec 15, 2025 | 3.41 | 3.44 | 3.40 | 3.44 | 3.44 | 0.03% | 8,042,315 |
| Dec 12, 2025 | 3.45 | 3.45 | 3.40 | 3.44 | 3.44 | 0.82% | 5,325,478 |
| Dec 11, 2025 | 3.37 | 3.41 | 3.35 | 3.41 | 3.41 | 1.37% | 5,400,192 |
| Dec 10, 2025 | 3.37 | 3.37 | 3.33 | 3.37 | 3.37 | 0.54% | 5,692,898 |
| Dec 9, 2025 | 3.46 | 3.47 | 3.34 | 3.35 | 3.35 | -3.13% | 9,464,710 |
| Dec 8, 2025 | 3.47 | 3.48 | 3.45 | 3.46 | 3.46 | 0.14% | 4,471,818 |
| Dec 5, 2025 | 3.48 | 3.50 | 3.44 | 3.45 | 3.45 | 0.17% | 4,209,028 |
| Dec 4, 2025 | 3.45 | 3.48 | 3.41 | 3.44 | 3.44 | 0.41% | 4,444,791 |
| Dec 3, 2025 | 3.48 | 3.51 | 3.43 | 3.43 | 3.43 | -1.18% | 5,397,748 |
| Dec 2, 2025 | 3.48 | 3.51 | 3.46 | 3.47 | 3.47 | -0.37% | 3,993,569 |
| Dec 1, 2025 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | -0.85% | 5,397,650 |
| Nov 28, 2025 | 3.57 | 3.59 | 3.51 | 3.51 | 3.47 | -1.54% | 3,603,201 |
| Nov 27, 2025 | 3.63 | 3.67 | 3.57 | 3.57 | 3.52 | -1.95% | 3,907,173 |
| Nov 26, 2025 | 3.64 | 3.66 | 3.58 | 3.64 | 3.59 | 0.86% | 5,800,843 |
| Nov 25, 2025 | 3.59 | 3.65 | 3.55 | 3.61 | 3.56 | 0.56% | 3,442,861 |
| Nov 24, 2025 | 3.63 | 3.65 | 3.55 | 3.59 | 3.54 | -0.36% | 8,450,414 |
| Nov 21, 2025 | 3.55 | 3.60 | 3.52 | 3.60 | 3.55 | -0.08% | 5,289,464 |
| Nov 20, 2025 | 3.56 | 3.63 | 3.56 | 3.61 | 3.56 | 2.41% | 5,744,807 |
| Nov 19, 2025 | 3.52 | 3.55 | 3.49 | 3.52 | 3.47 | - | 12,080,960 |
| Nov 18, 2025 | 3.52 | 3.53 | 3.48 | 3.52 | 3.47 | -1.40% | 17,884,370 |
| Nov 17, 2025 | 3.57 | 3.59 | 3.54 | 3.57 | 3.52 | 1.48% | 3,641,628 |
| Nov 14, 2025 | 3.50 | 3.54 | 3.49 | 3.52 | 3.47 | -0.34% | 6,002,179 |
| Nov 13, 2025 | 3.49 | 3.56 | 3.47 | 3.53 | 3.48 | 1.55% | 6,342,426 |