Alpha Bank S.A. (ATH:ALPHA)
Greece · Delayed Price · Currency is EUR 4.500
+0.016 (0.36%)
Aug 6, 2026, 5:19 PM EET
Alpha Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 4.49 | 4.55 | 4.45 | 4.50 | 4.50 | 0.36% | 10,319,979 |
| Aug 5, 2026 | 4.50 | 4.52 | 4.42 | 4.48 | 4.48 | -0.13% | 9,969,624 |
| Aug 4, 2026 | 4.38 | 4.49 | 4.35 | 4.49 | 4.49 | 2.28% | 10,025,600 |
| Aug 3, 2026 | 4.33 | 4.39 | 4.28 | 4.39 | 4.39 | 2.91% | 7,506,920 |
| Jul 31, 2026 | 4.30 | 4.34 | 4.20 | 4.27 | 4.27 | -0.26% | 13,006,124 |
| Jul 30, 2026 | 4.15 | 4.28 | 4.11 | 4.28 | 4.28 | 2.20% | 9,433,286 |
| Jul 29, 2026 | 4.14 | 4.20 | 4.14 | 4.19 | 4.19 | 0.31% | 8,939,635 |
| Jul 28, 2026 | 4.09 | 4.17 | 4.03 | 4.17 | 4.17 | 2.56% | 10,785,286 |
| Jul 27, 2026 | 4.01 | 4.10 | 4.01 | 4.07 | 4.07 | 3.83% | 14,128,515 |
| Jul 24, 2026 | 3.96 | 4.00 | 3.92 | 3.92 | 3.92 | 0.05% | 11,156,410 |
| Jul 23, 2026 | 4.00 | 4.00 | 3.79 | 3.92 | 3.92 | -3.28% | 13,738,001 |
| Jul 22, 2026 | 4.07 | 4.07 | 4.02 | 4.05 | 4.05 | -0.59% | 5,963,350 |
| Jul 21, 2026 | 3.92 | 4.07 | 3.89 | 4.07 | 4.07 | 4.70% | 10,745,274 |
| Jul 20, 2026 | 3.82 | 3.92 | 3.80 | 3.89 | 3.89 | 0.93% | 8,063,999 |
| Jul 17, 2026 | 3.95 | 3.95 | 3.82 | 3.85 | 3.85 | -2.63% | 7,416,796 |
| Jul 16, 2026 | 3.98 | 4.03 | 3.93 | 3.96 | 3.96 | -0.98% | 5,082,362 |
| Jul 15, 2026 | 4.08 | 4.09 | 3.95 | 4.00 | 4.00 | -2.01% | 7,051,666 |
| Jul 14, 2026 | 4.03 | 4.08 | 3.98 | 4.08 | 4.08 | - | 4,620,557 |
| Jul 13, 2026 | 4.07 | 4.09 | 4.04 | 4.08 | 4.08 | -0.75% | 4,182,208 |
| Jul 10, 2026 | 4.05 | 4.14 | 4.04 | 4.11 | 4.11 | 1.83% | 7,076,192 |
| Jul 9, 2026 | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | 0.40% | 8,948,890 |
| Jul 8, 2026 | 4.08 | 4.12 | 3.94 | 4.02 | 4.02 | -2.43% | 8,289,883 |
| Jul 7, 2026 | 4.15 | 4.19 | 4.12 | 4.12 | 4.12 | -0.94% | 8,950,215 |
| Jul 6, 2026 | 4.11 | 4.16 | 4.06 | 4.16 | 4.16 | 2.06% | 7,187,116 |
| Jul 3, 2026 | 4.03 | 4.10 | 4.02 | 4.08 | 4.08 | 1.22% | 3,816,110 |
| Jul 2, 2026 | 3.98 | 4.09 | 3.97 | 4.03 | 4.03 | 1.59% | 6,117,994 |
| Jul 1, 2026 | 3.93 | 3.98 | 3.91 | 3.96 | 3.96 | 2.00% | 11,256,108 |
| Jun 30, 2026 | 4.00 | 4.03 | 3.95 | 3.95 | 3.89 | -0.30% | 8,527,876 |
| Jun 29, 2026 | 3.93 | 3.98 | 3.92 | 3.96 | 3.90 | 1.62% | 5,404,876 |
| Jun 26, 2026 | 3.92 | 3.99 | 3.90 | 3.90 | 3.84 | -1.66% | 4,156,850 |
| Jun 25, 2026 | 4.02 | 4.07 | 3.91 | 3.97 | 3.90 | -0.48% | 6,865,360 |
| Jun 24, 2026 | 4.05 | 4.08 | 3.99 | 3.99 | 3.92 | -1.36% | 4,890,846 |
| Jun 23, 2026 | 4.08 | 4.10 | 4.03 | 4.04 | 3.97 | -2.70% | 4,640,686 |
| Jun 22, 2026 | 4.12 | 4.17 | 4.05 | 4.15 | 4.08 | 1.12% | 4,526,311 |
| Jun 19, 2026 | 4.15 | 4.17 | 4.09 | 4.11 | 4.04 | -0.34% | 8,404,452 |
| Jun 18, 2026 | 4.25 | 4.25 | 4.12 | 4.12 | 4.05 | -2.18% | 5,930,686 |
| Jun 17, 2026 | 4.24 | 4.27 | 4.19 | 4.21 | 4.14 | -0.66% | 6,010,071 |
| Jun 16, 2026 | 4.20 | 4.29 | 4.16 | 4.24 | 4.17 | 1.07% | 8,069,789 |
| Jun 15, 2026 | 4.04 | 4.20 | 4.03 | 4.20 | 4.13 | 6.34% | 15,477,470 |
| Jun 12, 2026 | 3.90 | 3.97 | 3.89 | 3.95 | 3.88 | 3.14% | 7,754,671 |
| Jun 11, 2026 | 3.79 | 3.84 | 3.78 | 3.83 | 3.76 | 0.66% | 4,309,259 |
| Jun 10, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.74 | -2.69% | 6,258,424 |
| Jun 9, 2026 | 3.81 | 3.91 | 3.79 | 3.91 | 3.84 | 3.31% | 9,692,243 |
| Jun 8, 2026 | 3.65 | 3.82 | 3.64 | 3.78 | 3.72 | 1.94% | 7,731,805 |
| Jun 5, 2026 | 3.70 | 3.79 | 3.70 | 3.71 | 3.65 | 0.22% | 4,734,957 |
| Jun 4, 2026 | 3.83 | 3.84 | 3.70 | 3.70 | 3.64 | -2.50% | 3,900,593 |
| Jun 3, 2026 | 3.88 | 3.92 | 3.80 | 3.80 | 3.73 | -3.19% | 3,948,442 |
| Jun 2, 2026 | 3.87 | 3.94 | 3.86 | 3.92 | 3.85 | 0.26% | 7,348,266 |
| May 29, 2026 | 3.87 | 3.92 | 3.85 | 3.91 | 3.85 | 3.44% | 13,234,240 |
| May 28, 2026 | 3.80 | 3.86 | 3.77 | 3.78 | 3.72 | -2.80% | 4,825,782 |