Alpha Real Estate Services S.A. (ATH:ASTAK)
Greece · Delayed Price · Currency is EUR 7.38
+0.06 (0.82%)
Nov 17, 2025, 3:49 PM EET
ATH:ASTAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 7.34 | 7.40 | 7.34 | 7.36 | 7.36 | 0.55% | 3,268 |
| Nov 14, 2025 | 7.30 | 7.38 | 7.26 | 7.32 | 7.32 | -0.81% | 4,375 |
| Nov 13, 2025 | 7.24 | 7.38 | 7.24 | 7.38 | 7.38 | 0.82% | 3,780 |
| Nov 12, 2025 | 7.38 | 7.40 | 7.30 | 7.32 | 7.32 | -0.81% | 3,747 |
| Nov 11, 2025 | 7.30 | 7.40 | 7.30 | 7.38 | 7.38 | 1.37% | 4,011 |
| Nov 10, 2025 | 7.34 | 7.36 | 7.28 | 7.28 | 7.28 | -0.82% | 3,285 |
| Nov 7, 2025 | 7.34 | 7.36 | 7.24 | 7.34 | 7.34 | 0.27% | 3,940 |
| Nov 6, 2025 | 7.32 | 7.34 | 7.24 | 7.32 | 7.32 | 0.83% | 3,318 |
| Nov 5, 2025 | 7.34 | 7.34 | 7.26 | 7.26 | 7.26 | -0.82% | 3,706 |
| Nov 4, 2025 | 7.24 | 7.34 | 7.24 | 7.32 | 7.32 | 1.10% | 3,550 |
| Nov 3, 2025 | 7.36 | 7.38 | 7.24 | 7.24 | 7.24 | -1.63% | 3,312 |
| Oct 31, 2025 | 7.36 | 7.36 | 7.30 | 7.36 | 7.36 | 0.55% | 2,365 |
| Oct 30, 2025 | 7.30 | 7.34 | 7.30 | 7.32 | 7.32 | 0.55% | 3,946 |
| Oct 29, 2025 | 7.30 | 7.30 | 7.22 | 7.28 | 7.28 | - | 7,436 |
| Oct 27, 2025 | 7.22 | 7.30 | 7.22 | 7.28 | 7.28 | 0.83% | 3,350 |
| Oct 24, 2025 | 7.24 | 7.32 | 7.20 | 7.22 | 7.22 | - | 4,764 |
| Oct 23, 2025 | 7.30 | 7.34 | 7.20 | 7.22 | 7.22 | -1.10% | 6,186 |
| Oct 22, 2025 | 7.30 | 7.30 | 7.26 | 7.30 | 7.30 | 0.27% | 4,480 |
| Oct 21, 2025 | 7.26 | 7.28 | 7.26 | 7.28 | 7.28 | -0.27% | 2,040 |
| Oct 20, 2025 | 7.26 | 7.30 | 7.26 | 7.30 | 7.30 | 0.55% | 2,761 |
| Oct 17, 2025 | 7.20 | 7.28 | 7.20 | 7.26 | 7.26 | - | 2,625 |
| Oct 16, 2025 | 7.26 | 7.26 | 7.10 | 7.26 | 7.26 | - | 6,725 |
| Oct 15, 2025 | 7.30 | 7.32 | 7.22 | 7.26 | 7.26 | -0.82% | 5,291 |
| Oct 14, 2025 | 7.32 | 7.32 | 7.22 | 7.32 | 7.32 | - | 4,174 |
| Oct 13, 2025 | 7.30 | 7.34 | 7.20 | 7.32 | 7.32 | 0.27% | 5,078 |
| Oct 10, 2025 | 7.34 | 7.34 | 7.28 | 7.30 | 7.30 | 0.27% | 5,000 |
| Oct 9, 2025 | 7.28 | 7.38 | 7.26 | 7.28 | 7.28 | - | 7,253 |
| Oct 8, 2025 | 7.26 | 7.30 | 7.24 | 7.28 | 7.28 | 0.55% | 3,904 |
| Oct 7, 2025 | 7.26 | 7.26 | 7.16 | 7.24 | 7.24 | -0.28% | 2,903 |
| Oct 6, 2025 | 7.28 | 7.28 | 7.18 | 7.26 | 7.26 | - | 3,305 |
| Oct 3, 2025 | 7.18 | 7.28 | 7.16 | 7.26 | 7.26 | - | 4,762 |
| Oct 2, 2025 | 7.20 | 7.28 | 7.20 | 7.26 | 7.26 | 0.55% | 4,144 |
| Oct 1, 2025 | 7.32 | 7.32 | 7.18 | 7.22 | 7.22 | -1.10% | 4,675 |
| Sep 30, 2025 | 7.28 | 7.32 | 7.22 | 7.30 | 7.30 | 0.27% | 7,084 |
| Sep 29, 2025 | 7.24 | 7.30 | 7.24 | 7.28 | 7.28 | - | 2,400 |
| Sep 26, 2025 | 7.28 | 7.30 | 7.22 | 7.28 | 7.28 | - | 3,430 |
| Sep 25, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.28% | 3,935 |
| Sep 24, 2025 | 7.24 | 7.28 | 7.22 | 7.26 | 7.26 | 0.83% | 3,540 |
| Sep 23, 2025 | 7.22 | 7.24 | 7.14 | 7.20 | 7.20 | -0.28% | 3,539 |
| Sep 22, 2025 | 7.30 | 7.30 | 7.14 | 7.22 | 7.22 | -0.82% | 3,678 |
| Sep 19, 2025 | 7.34 | 7.42 | 7.14 | 7.28 | 7.28 | - | 2,991 |
| Sep 18, 2025 | 7.28 | 7.32 | 7.24 | 7.28 | 7.28 | 0.83% | 2,400 |
| Sep 17, 2025 | 7.32 | 7.32 | 7.14 | 7.22 | 7.22 | -1.37% | 2,625 |
| Sep 16, 2025 | 7.40 | 7.40 | 7.30 | 7.32 | 7.32 | -0.81% | 3,050 |
| Sep 15, 2025 | 7.38 | 7.46 | 7.28 | 7.38 | 7.38 | - | 3,590 |
| Sep 12, 2025 | 7.34 | 7.38 | 7.34 | 7.38 | 7.38 | 0.54% | 3,145 |
| Sep 11, 2025 | 7.44 | 7.44 | 7.30 | 7.34 | 7.34 | -0.81% | 3,720 |
| Sep 10, 2025 | 7.44 | 7.46 | 7.40 | 7.40 | 7.40 | - | 3,134 |
| Sep 9, 2025 | 7.48 | 7.48 | 7.32 | 7.40 | 7.40 | -1.86% | 3,090 |
| Sep 8, 2025 | 7.48 | 7.54 | 7.48 | 7.54 | 7.54 | 1.07% | 3,861 |