Alpha Trust Andromeda Investment Trust S.A. (ATH:ANDRO)
Greece · Delayed Price · Currency is EUR 8.44
+0.12 (1.44%)
Last updated: Jun 5, 2026, 2:44 PM EET
ATH:ANDRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 8.68 | 8.74 | 8.58 | 8.58 | 8.17 | -1.38% | 6,991 |
| May 7, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.28 | -0.46% | 7,102 |
| May 6, 2026 | 8.64 | 8.78 | 8.64 | 8.74 | 8.32 | 1.16% | 7,832 |
| May 5, 2026 | 8.58 | 8.68 | 8.52 | 8.64 | 8.23 | 0.70% | 10,407 |
| May 4, 2026 | 8.48 | 8.58 | 8.42 | 8.58 | 8.17 | 2.14% | 8,210 |
| Apr 30, 2026 | 8.44 | 8.50 | 8.40 | 8.40 | 8.00 | -0.24% | 7,410 |
| Apr 29, 2026 | 8.42 | 8.46 | 8.36 | 8.42 | 8.02 | 0.24% | 6,273 |
| Apr 28, 2026 | 8.36 | 8.44 | 8.36 | 8.40 | 8.00 | 0.24% | 7,507 |
| Apr 27, 2026 | 8.44 | 8.44 | 8.34 | 8.38 | 7.98 | 0.24% | 7,962 |
| Apr 24, 2026 | 8.28 | 8.36 | 8.24 | 8.36 | 7.96 | - | 8,139 |
| Apr 23, 2026 | 8.32 | 8.38 | 8.30 | 8.36 | 7.96 | 0.97% | 7,040 |
| Apr 22, 2026 | 8.12 | 8.32 | 8.12 | 8.28 | 7.88 | 2.22% | 10,312 |
| Apr 21, 2026 | 8.10 | 8.18 | 8.04 | 8.10 | 7.71 | - | 11,048 |
| Apr 20, 2026 | 8.22 | 8.22 | 8.06 | 8.10 | 7.71 | -0.74% | 8,828 |
| Apr 17, 2026 | 8.12 | 8.20 | 8.10 | 8.16 | 7.77 | 0.49% | 11,990 |
| Apr 16, 2026 | 8.12 | 8.22 | 8.10 | 8.12 | 7.73 | - | 11,970 |
| Apr 15, 2026 | 8.28 | 8.30 | 8.12 | 8.12 | 7.73 | -1.69% | 10,206 |
| Apr 14, 2026 | 8.26 | 8.36 | 8.24 | 8.26 | 7.87 | - | 7,327 |
| Apr 9, 2026 | 8.36 | 8.40 | 8.26 | 8.26 | 7.87 | -1.20% | 8,541 |
| Apr 8, 2026 | 8.36 | 8.58 | 8.32 | 8.36 | 7.96 | 1.70% | 11,754 |
| Apr 7, 2026 | 8.18 | 8.96 | 8.16 | 8.22 | 7.83 | 1.48% | 11,140 |
| Apr 2, 2026 | 7.96 | 8.14 | 7.96 | 8.10 | 7.71 | - | 12,854 |
| Apr 1, 2026 | 8.04 | 8.12 | 7.96 | 8.10 | 7.71 | 3.05% | 8,803 |
| Mar 31, 2026 | 7.78 | 7.92 | 7.74 | 7.86 | 7.48 | 1.29% | 9,092 |
| Mar 30, 2026 | 7.78 | 7.88 | 7.62 | 7.76 | 7.39 | 0.78% | 5,745 |
| Mar 27, 2026 | 7.70 | 7.80 | 7.58 | 7.70 | 7.33 | -0.26% | 2,321 |
| Mar 26, 2026 | 7.88 | 7.90 | 7.70 | 7.72 | 7.35 | -1.28% | 4,790 |
| Mar 24, 2026 | 7.84 | 7.88 | 7.70 | 7.82 | 7.45 | -0.26% | 1,654 |
| Mar 23, 2026 | 7.86 | 7.90 | 7.76 | 7.84 | 7.47 | -0.76% | 10,042 |
| Mar 20, 2026 | 8.04 | 8.04 | 7.88 | 7.90 | 7.52 | -1.99% | 7,553 |
| Mar 19, 2026 | 8.12 | 8.12 | 8.04 | 8.06 | 7.67 | -1.47% | 5,123 |
| Mar 18, 2026 | 8.08 | 8.18 | 8.02 | 8.18 | 7.79 | 1.24% | 8,741 |