Alpha Bank S.A. (ATH:ALPHA)
Greece · Delayed Price · Currency is EUR 3.795
-0.125 (-3.19%)
Jun 3, 2026, 5:19 PM EET
Alpha Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.88 | 3.92 | 3.80 | 3.80 | 3.80 | -3.19% | 3,948,442 |
| Jun 2, 2026 | 3.87 | 3.94 | 3.86 | 3.92 | 3.92 | 0.26% | 7,348,266 |
| May 29, 2026 | 3.87 | 3.92 | 3.85 | 3.91 | 3.91 | 3.44% | 13,234,240 |
| May 28, 2026 | 3.80 | 3.86 | 3.77 | 3.78 | 3.78 | -2.80% | 4,825,782 |
| May 27, 2026 | 3.84 | 3.90 | 3.78 | 3.89 | 3.89 | 2.34% | 8,666,455 |
| May 26, 2026 | 3.69 | 3.80 | 3.69 | 3.80 | 3.80 | 2.21% | 6,166,585 |
| May 25, 2026 | 3.66 | 3.73 | 3.65 | 3.72 | 3.72 | 5.00% | 4,138,265 |
| May 22, 2026 | 3.59 | 3.61 | 3.54 | 3.54 | 3.54 | 0.31% | 5,441,156 |
| May 21, 2026 | 3.57 | 3.62 | 3.52 | 3.53 | 3.53 | 0.43% | 7,839,221 |
| May 20, 2026 | 3.49 | 3.57 | 3.44 | 3.52 | 3.52 | 0.06% | 4,571,511 |
| May 19, 2026 | 3.57 | 3.60 | 3.49 | 3.51 | 3.51 | -1.21% | 7,379,908 |
| May 18, 2026 | 3.52 | 3.60 | 3.49 | 3.56 | 3.56 | -0.39% | 5,470,533 |
| May 15, 2026 | 3.67 | 3.70 | 3.56 | 3.57 | 3.57 | -3.88% | 5,815,056 |
| May 14, 2026 | 3.61 | 3.71 | 3.61 | 3.71 | 3.71 | 4.00% | 3,573,533 |
| 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% | 16,965,200 |
| 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% | 10,104,310 |
| 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% | 10,820,010 |
| 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% | 12,763,170 |
| 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% | 10,013,910 |
| Apr 14, 2026 | 3.75 | 3.85 | 3.72 | 3.80 | 3.80 | 4.40% | 19,273,630 |
| 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% | 29,196,360 |
| 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% | 12,795,420 |
| Mar 30, 2026 | 3.02 | 3.09 | 2.97 | 2.97 | 2.97 | -2.81% | 14,258,550 |
| Mar 27, 2026 | 3.12 | 3.13 | 3.03 | 3.06 | 3.06 | -3.08% | 14,019,130 |
| 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% | 10,185,730 |
| Mar 23, 2026 | 3.00 | 3.29 | 2.95 | 3.26 | 3.26 | 5.34% | 15,450,060 |
| Mar 20, 2026 | 3.23 | 3.23 | 3.05 | 3.09 | 3.09 | -1.62% | 38,581,740 |
| Mar 19, 2026 | 3.21 | 3.24 | 3.13 | 3.14 | 3.14 | -4.27% | 13,345,090 |
| 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 |