Alpha Bank S.A. (ATH:ALPHA)
Greece · Delayed Price · Currency is EUR 4.495
-0.020 (-0.44%)
Oct 30, 2026, 5:15 PM EET
Alpha Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.57 | 4.63 | 4.45 | 4.50 | 4.50 | -0.44% | 13,642,204 |
| Oct 29, 2026 | 4.42 | 4.52 | 4.37 | 4.52 | 4.52 | 3.72% | 9,223,637 |
| Oct 27, 2026 | 4.27 | 4.35 | 4.23 | 4.35 | 4.35 | 1.87% | 4,030,985 |
| Oct 26, 2026 | 4.16 | 4.27 | 4.12 | 4.27 | 4.27 | 4.27% | 6,567,060 |
| Oct 23, 2026 | 4.25 | 4.25 | 4.00 | 4.10 | 4.10 | -4.21% | 18,568,776 |
| Oct 22, 2026 | 4.44 | 4.50 | 4.28 | 4.28 | 4.28 | -5.04% | 9,851,662 |
| Oct 21, 2026 | 4.31 | 4.51 | 4.31 | 4.51 | 4.51 | 3.99% | 9,932,509 |
| Oct 20, 2026 | 4.26 | 4.33 | 4.18 | 4.33 | 4.33 | 1.52% | 6,606,077 |
| Oct 19, 2026 | 4.23 | 4.28 | 4.21 | 4.27 | 4.27 | -0.07% | 3,142,548 |
| Oct 16, 2026 | 4.21 | 4.27 | 4.18 | 4.27 | 4.27 | 1.91% | 8,071,111 |
| Oct 15, 2026 | 4.23 | 4.26 | 4.17 | 4.19 | 4.19 | -1.76% | 8,801,851 |
| Oct 14, 2026 | 4.33 | 4.36 | 4.26 | 4.27 | 4.27 | -0.68% | 4,671,157 |
| Oct 13, 2026 | 4.23 | 4.35 | 4.23 | 4.29 | 4.29 | 1.66% | 8,583,773 |
| Oct 12, 2026 | 4.26 | 4.27 | 4.21 | 4.22 | 4.22 | 1.05% | 10,581,492 |
| Oct 9, 2026 | 4.29 | 4.29 | 4.18 | 4.18 | 4.18 | -1.14% | 10,222,227 |
| Oct 8, 2026 | 4.34 | 4.36 | 4.17 | 4.23 | 4.23 | -3.47% | 20,090,749 |
| Oct 7, 2026 | 4.56 | 4.58 | 4.35 | 4.38 | 4.38 | -4.58% | 10,335,649 |
| Oct 6, 2026 | 4.51 | 4.62 | 4.50 | 4.59 | 4.59 | 3.85% | 8,522,648 |
| Oct 5, 2026 | 4.48 | 4.51 | 4.41 | 4.42 | 4.42 | -0.90% | 12,149,110 |
| Oct 2, 2026 | 4.65 | 4.68 | 4.44 | 4.46 | 4.46 | -4.09% | 14,159,136 |
| Oct 1, 2026 | 4.76 | 4.82 | 4.65 | 4.65 | 4.65 | -4.32% | 9,619,178 |
| Sep 30, 2026 | 4.85 | 4.94 | 4.83 | 4.86 | 4.86 | 0.41% | 10,037,946 |
| Sep 29, 2026 | 4.73 | 4.86 | 4.73 | 4.84 | 4.84 | 1.40% | 6,270,935 |
| Sep 28, 2026 | 4.60 | 4.77 | 4.60 | 4.77 | 4.77 | 3.96% | 11,236,124 |
| Sep 25, 2026 | 4.59 | 4.68 | 4.57 | 4.59 | 4.59 | -0.13% | 5,253,170 |
| Sep 24, 2026 | 4.50 | 4.62 | 4.40 | 4.60 | 4.60 | 2.06% | 7,078,314 |
| Sep 23, 2026 | 4.64 | 4.64 | 4.47 | 4.50 | 4.50 | -2.76% | 7,816,127 |
| Sep 22, 2026 | 4.77 | 4.77 | 4.63 | 4.63 | 4.63 | -2.38% | 8,053,909 |
| Sep 21, 2026 | 4.72 | 4.82 | 4.65 | 4.75 | 4.75 | 0.40% | 6,002,791 |
| Sep 18, 2026 | 4.78 | 4.84 | 4.66 | 4.73 | 4.73 | -0.71% | 97,735,288 |
| Sep 17, 2026 | 4.86 | 4.89 | 4.70 | 4.76 | 4.76 | -0.81% | 13,721,318 |
| Sep 16, 2026 | 4.89 | 4.91 | 4.80 | 4.80 | 4.80 | -0.52% | 9,718,671 |
| Sep 15, 2026 | 4.87 | 4.90 | 4.79 | 4.82 | 4.82 | -1.33% | 5,856,594 |
| Sep 14, 2026 | 4.91 | 4.93 | 4.78 | 4.89 | 4.89 | -0.43% | 8,851,903 |
| Sep 11, 2026 | 4.80 | 4.91 | 4.78 | 4.91 | 4.91 | 2.61% | 9,918,573 |
| Sep 10, 2026 | 4.76 | 4.80 | 4.74 | 4.79 | 4.79 | 1.72% | 8,196,481 |
| Sep 9, 2026 | 4.72 | 4.74 | 4.60 | 4.70 | 4.70 | -0.42% | 8,808,372 |
| Sep 8, 2026 | 4.74 | 4.76 | 4.69 | 4.72 | 4.72 | -0.19% | 5,955,488 |
| Sep 7, 2026 | 4.69 | 4.75 | 4.67 | 4.73 | 4.73 | 0.87% | 5,361,754 |
| Sep 4, 2026 | 4.71 | 4.79 | 4.67 | 4.69 | 4.69 | -1.22% | 6,457,039 |
| Sep 3, 2026 | 4.67 | 4.75 | 4.63 | 4.75 | 4.75 | 2.72% | 5,528,694 |
| Sep 2, 2026 | 4.50 | 4.63 | 4.49 | 4.62 | 4.62 | 1.72% | 5,818,620 |
| Sep 1, 2026 | 4.57 | 4.57 | 4.46 | 4.55 | 4.55 | -0.61% | 4,985,249 |
| Aug 31, 2026 | 4.55 | 4.59 | 4.51 | 4.57 | 4.57 | 0.04% | 8,959,765 |
| Aug 28, 2026 | 4.56 | 4.59 | 4.49 | 4.57 | 4.57 | 0.93% | 5,322,486 |
| Aug 27, 2026 | 4.70 | 4.70 | 4.53 | 4.53 | 4.53 | -2.58% | 5,769,587 |
| Aug 26, 2026 | 4.55 | 4.65 | 4.53 | 4.65 | 4.65 | 1.97% | 5,108,806 |
| Aug 25, 2026 | 4.52 | 4.59 | 4.50 | 4.56 | 4.56 | 1.38% | 3,892,555 |
| Aug 24, 2026 | 4.51 | 4.55 | 4.46 | 4.50 | 4.50 | -0.20% | 3,232,523 |
| Aug 21, 2026 | 4.43 | 4.52 | 4.43 | 4.51 | 4.51 | 1.83% | 4,839,116 |