Alpha Trust Andromeda Investment Trust S.A. (ATH:ANDRO)
Greece · Delayed Price · Currency is EUR 8.88
+0.10 (1.14%)
Last updated: Sep 4, 2026, 12:28 PM EET
ATH:ANDRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.80 | 8.90 | 8.70 | 8.88 | - | 1.14% | 3,984 |
| Sep 3, 2026 | 8.70 | 8.82 | 8.70 | 8.78 | 8.78 | 0.46% | 12,006 |
| Sep 2, 2026 | 8.74 | 8.80 | 8.72 | 8.74 | 8.74 | -0.91% | 7,443 |
| Sep 1, 2026 | 8.88 | 8.90 | 8.66 | 8.82 | 8.82 | -0.68% | 10,898 |
| Aug 31, 2026 | 8.74 | 8.88 | 8.70 | 8.88 | 8.88 | 1.60% | 8,057 |
| Aug 28, 2026 | 8.86 | 8.88 | 8.70 | 8.74 | 8.74 | -1.13% | 7,515 |
| Aug 27, 2026 | 8.86 | 8.88 | 8.74 | 8.84 | 8.84 | - | 10,022 |
| Aug 26, 2026 | 8.76 | 8.84 | 8.76 | 8.84 | 8.84 | 0.23% | 8,070 |
| Aug 25, 2026 | 8.80 | 8.94 | 8.80 | 8.82 | 8.82 | -0.68% | 15,099 |
| Aug 24, 2026 | 8.74 | 8.92 | 8.70 | 8.88 | 8.88 | 1.60% | 11,498 |
| Aug 21, 2026 | 8.74 | 8.78 | 8.68 | 8.74 | 8.74 | - | 7,420 |
| Aug 20, 2026 | 8.84 | 8.84 | 8.66 | 8.74 | 8.74 | -0.91% | 11,054 |
| Aug 19, 2026 | 8.76 | 8.82 | 8.70 | 8.82 | 8.82 | 0.68% | 10,470 |
| Aug 18, 2026 | 8.64 | 8.84 | 8.64 | 8.76 | 8.76 | 0.92% | 12,612 |
| Aug 17, 2026 | 8.64 | 8.80 | 8.58 | 8.68 | 8.68 | 0.46% | 11,478 |
| Aug 14, 2026 | 8.60 | 8.66 | 8.60 | 8.64 | 8.64 | 0.47% | 2,295 |
| Aug 13, 2026 | 8.62 | 8.62 | 8.54 | 8.60 | 8.60 | -0.69% | 3,146 |
| Aug 12, 2026 | 8.68 | 8.68 | 8.60 | 8.66 | 8.66 | 0.46% | 3,140 |
| Aug 11, 2026 | 8.70 | 8.70 | 8.58 | 8.62 | 8.62 | - | 2,925 |
| Aug 10, 2026 | 8.60 | 8.68 | 8.60 | 8.62 | 8.62 | - | 2,233 |
| Aug 7, 2026 | 8.62 | 8.64 | 8.54 | 8.62 | 8.62 | - | 8,305 |
| Aug 6, 2026 | 8.60 | 8.66 | 8.56 | 8.62 | 8.62 | 0.23% | 6,637 |
| Aug 5, 2026 | 8.56 | 8.60 | 8.54 | 8.60 | 8.60 | 0.47% | 8,190 |
| Aug 4, 2026 | 8.54 | 8.62 | 8.52 | 8.56 | 8.56 | 0.23% | 9,684 |
| Aug 3, 2026 | 8.52 | 8.58 | 8.36 | 8.54 | 8.54 | 0.71% | 10,089 |
| Jul 31, 2026 | 8.46 | 8.50 | 8.38 | 8.48 | 8.48 | 0.24% | 8,444 |
| Jul 30, 2026 | 8.44 | 8.50 | 8.36 | 8.46 | 8.46 | - | 7,904 |
| Jul 29, 2026 | 8.48 | 8.52 | 8.40 | 8.46 | 8.46 | -0.47% | 8,570 |
| Jul 28, 2026 | 8.42 | 8.54 | 8.42 | 8.50 | 8.50 | -0.70% | 8,944 |
| Jul 27, 2026 | 8.56 | 8.58 | 8.48 | 8.56 | 8.56 | - | 2,800 |
| Jul 24, 2026 | 8.62 | 8.62 | 8.54 | 8.56 | 8.56 | -0.47% | 2,280 |
| Jul 23, 2026 | 8.66 | 8.66 | 8.52 | 8.60 | 8.60 | - | 2,055 |
| Jul 22, 2026 | 8.62 | 8.70 | 8.52 | 8.60 | 8.60 | 0.23% | 11,505 |
| Jul 21, 2026 | 8.60 | 8.60 | 8.48 | 8.58 | 8.58 | - | 5,650 |
| Jul 20, 2026 | 8.60 | 8.62 | 8.56 | 8.58 | 8.58 | 0.47% | 6,811 |
| Jul 17, 2026 | 8.48 | 8.58 | 8.48 | 8.54 | 8.54 | - | 3,177 |
| Jul 16, 2026 | 8.50 | 8.60 | 8.50 | 8.54 | 8.54 | -0.47% | 5,348 |
| Jul 15, 2026 | 8.64 | 8.64 | 8.50 | 8.58 | 8.58 | - | 5,870 |
| Jul 14, 2026 | 8.56 | 8.60 | 8.48 | 8.58 | 8.58 | 0.94% | 2,990 |
| Jul 13, 2026 | 8.52 | 8.56 | 8.48 | 8.50 | 8.50 | -0.23% | 1,880 |
| Jul 10, 2026 | 8.38 | 8.52 | 8.38 | 8.52 | 8.52 | 1.67% | 8,356 |
| Jul 9, 2026 | 8.30 | 8.42 | 8.30 | 8.38 | 8.38 | 0.96% | 6,355 |
| Jul 8, 2026 | 8.30 | 8.36 | 8.24 | 8.30 | 8.30 | -1.19% | 7,672 |
| Jul 7, 2026 | 8.46 | 8.46 | 8.26 | 8.40 | 8.40 | 0.24% | 6,039 |
| Jul 6, 2026 | 8.36 | 8.38 | 8.28 | 8.38 | 8.38 | 1.21% | 8,242 |
| Jul 3, 2026 | 8.24 | 8.36 | 8.24 | 8.28 | 8.28 | 0.49% | 21,565 |
| Jul 2, 2026 | 8.28 | 8.38 | 8.22 | 8.24 | 8.24 | -0.48% | 16,643 |
| Jul 1, 2026 | 8.34 | 8.40 | 8.20 | 8.28 | 8.28 | -1.19% | 18,941 |
| Jun 30, 2026 | 8.30 | 8.44 | 8.22 | 8.38 | 8.38 | 1.21% | 13,623 |
| Jun 29, 2026 | 8.46 | 8.48 | 8.28 | 8.28 | 8.28 | -2.13% | 15,742 |