Alpha Trust Andromeda Investment Trust S.A. (ATH:ANDRO)
Greece · Delayed Price · Currency is EUR 8.10
0.00 (0.00%)
Last updated: Apr 2, 2026, 4:39 PM EET
ATH:ANDRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.96 | 8.14 | 7.96 | 8.10 | 8.10 | - | 12,854 |
| Apr 1, 2026 | 8.04 | 8.12 | 7.96 | 8.10 | 8.10 | 3.05% | 8,803 |
| Mar 31, 2026 | 7.78 | 7.92 | 7.74 | 7.86 | 7.86 | 1.29% | 9,092 |
| Mar 30, 2026 | 7.78 | 7.88 | 7.62 | 7.76 | 7.76 | 0.78% | 5,745 |
| Mar 27, 2026 | 7.70 | 7.80 | 7.58 | 7.70 | 7.70 | -0.26% | 2,321 |
| Mar 26, 2026 | 7.88 | 7.90 | 7.70 | 7.72 | 7.72 | -1.28% | 4,790 |
| Mar 24, 2026 | 7.84 | 7.88 | 7.70 | 7.82 | 7.82 | -0.26% | 1,654 |
| Mar 23, 2026 | 7.86 | 7.90 | 7.76 | 7.84 | 7.84 | -0.76% | 10,042 |
| Mar 20, 2026 | 8.04 | 8.04 | 7.88 | 7.90 | 7.90 | -1.99% | 7,553 |
| Mar 19, 2026 | 8.12 | 8.12 | 8.04 | 8.06 | 8.06 | -1.47% | 5,123 |
| Mar 18, 2026 | 8.08 | 8.18 | 8.02 | 8.18 | 8.18 | 1.24% | 8,741 |
| Mar 17, 2026 | 8.12 | 8.12 | 8.00 | 8.08 | 8.08 | 0.25% | 10,933 |
| Mar 16, 2026 | 8.30 | 8.30 | 8.06 | 8.06 | 8.06 | -0.25% | 5,248 |
| Mar 13, 2026 | 8.10 | 8.10 | 8.06 | 8.08 | 8.08 | -0.74% | 6,381 |
| Mar 12, 2026 | 8.20 | 8.20 | 8.04 | 8.14 | 8.14 | -0.73% | 4,395 |
| Mar 11, 2026 | 8.32 | 8.32 | 8.08 | 8.20 | 8.20 | -0.73% | 5,969 |
| Mar 10, 2026 | 8.26 | 8.30 | 8.22 | 8.26 | 8.26 | 0.98% | 7,453 |
| Mar 9, 2026 | 8.00 | 8.24 | 8.00 | 8.18 | 8.18 | - | 6,379 |
| Mar 6, 2026 | 8.50 | 8.50 | 8.02 | 8.18 | 8.18 | -5.10% | 10,751 |
| Mar 5, 2026 | 8.54 | 8.62 | 8.18 | 8.62 | 8.62 | 1.41% | 9,895 |
| Mar 4, 2026 | 8.60 | 8.72 | 8.34 | 8.50 | 8.50 | -1.16% | 10,559 |
| Mar 3, 2026 | 8.72 | 8.84 | 8.24 | 8.60 | 8.60 | -1.38% | 3,485 |
| Mar 2, 2026 | 8.90 | 8.90 | 8.70 | 8.72 | 8.72 | -2.24% | 5,067 |
| Feb 27, 2026 | 9.00 | 9.08 | 8.92 | 8.92 | 8.92 | -0.89% | 6,290 |
| Feb 26, 2026 | 8.94 | 9.00 | 8.94 | 9.00 | 9.00 | 0.45% | 8,763 |
| Feb 25, 2026 | 9.02 | 9.02 | 8.90 | 8.96 | 8.96 | -0.67% | 8,344 |
| Feb 24, 2026 | 8.84 | 9.04 | 8.80 | 9.02 | 9.02 | 2.04% | 9,047 |
| Feb 20, 2026 | 8.72 | 8.86 | 8.72 | 8.84 | 8.84 | 1.38% | 7,729 |
| Feb 19, 2026 | 8.80 | 8.84 | 8.72 | 8.72 | 8.72 | -1.36% | 3,470 |
| Feb 18, 2026 | 8.86 | 8.88 | 8.74 | 8.84 | 8.84 | -0.23% | 11,405 |
| Feb 17, 2026 | 8.84 | 8.94 | 8.64 | 8.86 | 8.86 | 1.14% | 9,390 |
| Feb 16, 2026 | 8.72 | 8.90 | 8.70 | 8.76 | 8.76 | 0.46% | 10,638 |
| Feb 13, 2026 | 8.94 | 8.96 | 8.64 | 8.72 | 8.72 | -2.90% | 9,138 |
| Feb 12, 2026 | 8.98 | 9.04 | 8.94 | 8.98 | 8.98 | - | 8,108 |
| Feb 11, 2026 | 9.00 | 9.06 | 8.92 | 8.98 | 8.98 | -0.66% | 10,582 |
| Feb 10, 2026 | 8.90 | 9.10 | 8.88 | 9.04 | 9.04 | 1.57% | 10,034 |
| Feb 9, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 2.53% | 3,187 |
| Feb 6, 2026 | 8.70 | 8.70 | 8.58 | 8.68 | 8.68 | 0.46% | 1,668 |
| Feb 5, 2026 | 8.64 | 8.68 | 8.58 | 8.64 | 8.64 | - | 3,077 |
| Feb 4, 2026 | 8.64 | 8.66 | 8.62 | 8.64 | 8.64 | 0.47% | 4,920 |
| Feb 3, 2026 | 8.46 | 8.60 | 8.42 | 8.60 | 8.60 | 2.14% | 1,197 |
| Feb 2, 2026 | 8.40 | 8.44 | 8.24 | 8.42 | 8.42 | - | 8,577 |
| Jan 30, 2026 | 8.44 | 8.50 | 8.38 | 8.42 | 8.42 | 0.24% | 1,937 |
| Jan 29, 2026 | 8.38 | 8.40 | 8.38 | 8.40 | 8.40 | 0.24% | 2,496 |
| Jan 28, 2026 | 8.36 | 8.42 | 8.34 | 8.38 | 8.38 | 0.48% | 3,025 |
| Jan 27, 2026 | 8.30 | 8.34 | 8.28 | 8.34 | 8.34 | 1.21% | 2,418 |
| Jan 26, 2026 | 8.26 | 8.30 | 8.24 | 8.24 | 8.24 | 0.24% | 2,090 |
| Jan 23, 2026 | 8.10 | 8.22 | 8.10 | 8.22 | 8.22 | 0.98% | 2,697 |
| Jan 22, 2026 | 8.14 | 8.20 | 8.08 | 8.14 | 8.14 | 0.74% | 1,918 |
| Jan 21, 2026 | 8.14 | 8.14 | 8.00 | 8.08 | 8.08 | -0.49% | 3,188 |