Alpha Trust Andromeda Investment Trust S.A. (ATH:ANDRO)
Greece · Delayed Price · Currency is EUR 8.54
-0.04 (-0.47%)
Last updated: Jul 21, 2026, 3:54 PM EET
ATH:ANDRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 8.46 | 8.54 | 8.40 | 8.46 | 8.46 | -0.47% | 8,112 |
| Jun 25, 2026 | 8.44 | 8.56 | 8.40 | 8.50 | 8.50 | 0.71% | 8,091 |
| Jun 24, 2026 | 8.24 | 8.50 | 8.24 | 8.44 | 8.44 | 1.93% | 9,770 |
| Jun 23, 2026 | 8.30 | 8.36 | 8.24 | 8.28 | 8.28 | -0.24% | 7,890 |
| Jun 22, 2026 | 8.32 | 8.38 | 8.24 | 8.30 | 8.30 | -0.24% | 10,981 |
| Jun 19, 2026 | 8.48 | 8.54 | 8.28 | 8.32 | 8.32 | -0.95% | 10,517 |
| Jun 18, 2026 | 8.52 | 8.52 | 8.32 | 8.40 | 8.40 | -0.71% | 10,583 |
| Jun 17, 2026 | 8.44 | 8.50 | 8.30 | 8.46 | 8.46 | 0.24% | 10,351 |
| Jun 16, 2026 | 8.52 | 8.56 | 8.30 | 8.44 | 8.44 | -1.17% | 10,361 |
| Jun 15, 2026 | 8.52 | 8.56 | 8.46 | 8.54 | 8.54 | 1.18% | 7,576 |
| Jun 12, 2026 | 8.38 | 8.44 | 8.30 | 8.44 | 8.44 | 0.72% | 7,960 |
| Jun 11, 2026 | 8.44 | 8.44 | 8.30 | 8.38 | 8.38 | -0.24% | 7,676 |
| Jun 10, 2026 | 8.38 | 8.42 | 8.20 | 8.40 | 8.40 | 0.24% | 8,171 |
| Jun 9, 2026 | 8.46 | 8.46 | 8.34 | 8.38 | 8.38 | -0.71% | 6,842 |
| Jun 8, 2026 | 8.38 | 8.46 | 8.22 | 8.44 | 8.44 | 0.24% | 10,305 |
| Jun 5, 2026 | 8.34 | 8.44 | 8.30 | 8.42 | 8.42 | 1.20% | 9,378 |
| Jun 4, 2026 | 8.22 | 8.32 | 8.14 | 8.32 | 8.32 | 1.22% | 13,133 |
| Jun 3, 2026 | 8.30 | 8.30 | 8.20 | 8.22 | 8.22 | -0.96% | 8,660 |
| Jun 2, 2026 | 8.34 | 8.38 | 8.16 | 8.30 | 8.30 | -1.43% | 12,858 |
| May 29, 2026 | 8.52 | 8.58 | 8.34 | 8.42 | 8.42 | -2.55% | 8,171 |
| May 28, 2026 | 10.80 | 10.80 | 8.48 | 8.64 | 8.64 | 3.85% | 23,033 |
| May 27, 2026 | 8.14 | 8.34 | 8.10 | 8.32 | 8.32 | 2.72% | 9,960 |
| May 26, 2026 | 8.48 | 8.48 | 8.10 | 8.10 | 8.10 | -4.26% | 14,591 |
| May 25, 2026 | 8.64 | 8.64 | 8.42 | 8.46 | 8.46 | 0.96% | 8,619 |
| May 22, 2026 | 8.88 | 8.88 | 8.72 | 8.80 | 8.38 | -0.45% | 7,641 |
| May 21, 2026 | 8.70 | 8.84 | 8.70 | 8.84 | 8.42 | 0.45% | 10,689 |
| May 20, 2026 | 8.80 | 8.80 | 8.78 | 8.80 | 8.38 | 0.69% | 8,285 |
| May 19, 2026 | 8.74 | 8.80 | 8.74 | 8.74 | 8.32 | -0.68% | 5,405 |
| May 18, 2026 | 8.78 | 8.80 | 8.70 | 8.80 | 8.38 | 0.23% | 6,097 |
| May 15, 2026 | 8.94 | 8.94 | 8.66 | 8.78 | 8.36 | -1.13% | 7,788 |
| May 14, 2026 | 8.88 | 8.90 | 8.70 | 8.88 | 8.46 | 0.68% | 7,540 |
| May 13, 2026 | 8.78 | 8.84 | 8.76 | 8.82 | 8.40 | 1.15% | 9,888 |
| May 12, 2026 | 8.62 | 8.72 | 8.60 | 8.72 | 8.30 | 0.46% | 7,382 |
| May 11, 2026 | 8.56 | 8.72 | 8.56 | 8.68 | 8.27 | 1.17% | 7,227 |