Alpha Bank S.A. (ATH:ALPHA)
Greece · Delayed Price · Currency is EUR 3.571
+0.001 (0.03%)
May 13, 2026, 5:17 PM EET
Alpha Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 3.61 | 3.62 | 3.51 | 3.57 | 3.57 | 0.03% | 5,184,864 |
| May 12, 2026 | 3.63 | 3.63 | 3.52 | 3.57 | 3.57 | -2.72% | 5,552,183 |
| May 11, 2026 | 3.67 | 3.71 | 3.62 | 3.67 | 3.67 | -0.05% | 4,032,734 |
| May 8, 2026 | 3.72 | 3.78 | 3.67 | 3.67 | 3.67 | -2.99% | 6,414,621 |
| May 7, 2026 | 3.79 | 3.83 | 3.74 | 3.79 | 3.79 | 0.26% | 6,706,803 |
| May 6, 2026 | 3.58 | 3.79 | 3.58 | 3.78 | 3.78 | 7.86% | 16,965,202 |
| May 5, 2026 | 3.41 | 3.52 | 3.41 | 3.50 | 3.50 | 1.74% | 3,516,097 |
| May 4, 2026 | 3.46 | 3.48 | 3.38 | 3.44 | 3.44 | 1.18% | 5,051,900 |
| Apr 30, 2026 | 3.40 | 3.48 | 3.40 | 3.40 | 3.40 | -1.05% | 10,104,319 |
| Apr 29, 2026 | 3.54 | 3.56 | 3.44 | 3.44 | 3.44 | -1.97% | 5,810,763 |
| Apr 28, 2026 | 3.59 | 3.61 | 3.49 | 3.51 | 3.51 | -2.48% | 6,475,127 |
| Apr 27, 2026 | 3.60 | 3.66 | 3.59 | 3.59 | 3.59 | 0.53% | 3,824,467 |
| Apr 24, 2026 | 3.63 | 3.68 | 3.58 | 3.58 | 3.58 | -2.05% | 6,546,730 |
| Apr 23, 2026 | 3.68 | 3.69 | 3.61 | 3.65 | 3.65 | -1.19% | 6,243,349 |
| Apr 22, 2026 | 3.81 | 3.82 | 3.69 | 3.69 | 3.69 | -3.04% | 10,820,018 |
| Apr 21, 2026 | 3.82 | 3.86 | 3.80 | 3.81 | 3.81 | 0.50% | 4,123,508 |
| Apr 20, 2026 | 3.80 | 3.86 | 3.70 | 3.79 | 3.79 | -3.61% | 7,484,478 |
| Apr 17, 2026 | 3.75 | 3.99 | 3.73 | 3.93 | 3.93 | 5.56% | 12,763,174 |
| Apr 16, 2026 | 3.81 | 3.86 | 3.72 | 3.73 | 3.73 | -1.43% | 8,224,117 |
| Apr 15, 2026 | 3.84 | 3.85 | 3.75 | 3.78 | 3.78 | -0.53% | 10,013,919 |
| Apr 14, 2026 | 3.75 | 3.85 | 3.72 | 3.80 | 3.80 | 4.40% | 19,273,634 |
| Apr 9, 2026 | 3.75 | 3.77 | 3.63 | 3.64 | 3.64 | -5.75% | 14,469,520 |
| Apr 8, 2026 | 3.71 | 3.86 | 3.66 | 3.86 | 3.86 | 13.06% | 29,196,368 |
| Apr 7, 2026 | 3.36 | 3.45 | 3.33 | 3.42 | 3.42 | 1.64% | 9,732,249 |
| Apr 2, 2026 | 3.24 | 3.36 | 3.21 | 3.36 | 3.36 | 0.30% | 8,509,884 |
| Apr 1, 2026 | 3.47 | 3.47 | 3.32 | 3.35 | 3.35 | 5.71% | 16,251,730 |
| Mar 31, 2026 | 3.04 | 3.18 | 3.02 | 3.17 | 3.17 | 6.73% | 12,795,424 |
| Mar 30, 2026 | 3.02 | 3.09 | 2.97 | 2.97 | 2.97 | -2.81% | 14,258,553 |
| Mar 27, 2026 | 3.12 | 3.13 | 3.03 | 3.06 | 3.06 | -3.08% | 14,019,133 |
| Mar 26, 2026 | 3.24 | 3.24 | 3.13 | 3.15 | 3.15 | -1.44% | 11,299,880 |
| Mar 24, 2026 | 3.25 | 3.25 | 3.16 | 3.20 | 3.20 | -1.72% | 10,185,737 |
| Mar 23, 2026 | 3.00 | 3.29 | 2.95 | 3.26 | 3.26 | 5.34% | 15,450,066 |
| Mar 20, 2026 | 3.23 | 3.23 | 3.05 | 3.09 | 3.09 | -1.62% | 38,581,749 |
| Mar 19, 2026 | 3.21 | 3.24 | 3.13 | 3.14 | 3.14 | -4.27% | 13,345,097 |
| Mar 18, 2026 | 3.37 | 3.45 | 3.28 | 3.28 | 3.28 | -1.53% | 10,828,840 |
| Mar 17, 2026 | 3.30 | 3.40 | 3.25 | 3.33 | 3.33 | 0.06% | 7,877,828 |
| Mar 16, 2026 | 3.34 | 3.35 | 3.25 | 3.33 | 3.33 | -0.66% | 10,490,615 |
| Mar 13, 2026 | 3.33 | 3.41 | 3.33 | 3.35 | 3.35 | -1.41% | 7,744,767 |
| Mar 12, 2026 | 3.49 | 3.51 | 3.38 | 3.40 | 3.40 | -4.09% | 13,785,103 |
| Mar 11, 2026 | 3.53 | 3.56 | 3.46 | 3.55 | 3.55 | 0.82% | 8,195,352 |
| Mar 10, 2026 | 3.55 | 3.64 | 3.50 | 3.52 | 3.52 | 4.92% | 11,580,791 |
| Mar 9, 2026 | 3.28 | 3.40 | 3.25 | 3.35 | 3.35 | -2.39% | 12,809,942 |
| Mar 6, 2026 | 3.54 | 3.60 | 3.41 | 3.43 | 3.43 | -4.11% | 9,957,340 |
| Mar 5, 2026 | 3.46 | 3.68 | 3.44 | 3.58 | 3.58 | 2.64% | 17,305,628 |
| Mar 4, 2026 | 3.21 | 3.52 | 3.21 | 3.49 | 3.49 | 8.66% | 20,109,062 |
| Mar 3, 2026 | 3.40 | 3.42 | 3.18 | 3.21 | 3.21 | -8.29% | 25,658,443 |
| Mar 2, 2026 | 3.57 | 3.69 | 3.50 | 3.50 | 3.50 | -5.91% | 14,139,497 |
| Feb 27, 2026 | 3.72 | 3.83 | 3.69 | 3.72 | 3.72 | -0.80% | 71,520,047 |
| Feb 26, 2026 | 3.73 | 3.78 | 3.68 | 3.75 | 3.75 | 0.83% | 10,122,964 |
| Feb 25, 2026 | 3.61 | 3.76 | 3.61 | 3.72 | 3.72 | 3.11% | 10,100,098 |