Alpha Real Estate Services S.A. (ATH:ASTAK)
Greece · Delayed Price · Currency is EUR 7.46
+0.02 (0.27%)
Sep 5, 2025, 4:47 PM EET
ATH:ASTAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.44 | 7.46 | 7.44 | 7.46 | 7.46 | 0.27% | 3,071 |
| Sep 4, 2025 | 7.50 | 7.50 | 7.38 | 7.44 | 7.44 | -0.27% | 2,857 |
| Sep 3, 2025 | 7.44 | 7.48 | 7.42 | 7.46 | 7.46 | 0.54% | 2,830 |
| Sep 2, 2025 | 7.50 | 7.52 | 7.42 | 7.42 | 7.42 | -1.33% | 12,216 |
| Sep 1, 2025 | 7.54 | 7.54 | 7.52 | 7.52 | 7.52 | -0.27% | 2,393 |
| Aug 29, 2025 | 7.50 | 7.56 | 7.32 | 7.54 | 7.54 | 0.27% | 2,424 |
| Aug 28, 2025 | 7.52 | 7.56 | 7.48 | 7.52 | 7.52 | -0.53% | 2,930 |
| Aug 27, 2025 | 7.50 | 7.56 | 7.50 | 7.56 | 7.56 | 1.07% | 2,645 |
| Aug 26, 2025 | 7.52 | 7.58 | 7.48 | 7.48 | 7.48 | -0.80% | 3,028 |
| Aug 25, 2025 | 7.66 | 7.70 | 7.48 | 7.54 | 7.54 | -1.31% | 4,455 |
| Aug 22, 2025 | 7.70 | 7.70 | 7.62 | 7.64 | 7.64 | 0.79% | 4,552 |
| Aug 21, 2025 | 7.50 | 7.62 | 7.50 | 7.58 | 7.58 | 1.07% | 2,150 |
| Aug 20, 2025 | 7.60 | 7.62 | 7.48 | 7.50 | 7.50 | -0.27% | 3,000 |
| Aug 19, 2025 | 7.58 | 7.60 | 7.50 | 7.52 | 7.52 | 0.80% | 2,381 |
| Aug 18, 2025 | 7.34 | 7.50 | 7.34 | 7.46 | 7.46 | 1.91% | 2,869 |
| Aug 14, 2025 | 7.38 | 7.40 | 7.30 | 7.32 | 7.32 | -0.54% | 5,612 |
| Aug 13, 2025 | 7.36 | 7.36 | 7.32 | 7.36 | 7.36 | - | 2,365 |
| Aug 12, 2025 | 7.32 | 7.36 | 7.28 | 7.36 | 7.36 | 0.82% | 2,636 |
| Aug 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 2,119 |
| Aug 8, 2025 | 7.22 | 7.32 | 7.22 | 7.30 | 7.30 | 0.55% | 3,370 |
| Aug 7, 2025 | 7.28 | 7.28 | 7.22 | 7.26 | 7.26 | - | 3,680 |
| Aug 6, 2025 | 7.32 | 7.32 | 7.20 | 7.26 | 7.26 | -0.27% | 3,090 |
| Aug 5, 2025 | 7.28 | 7.32 | 7.22 | 7.28 | 7.28 | - | 3,090 |
| Aug 4, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.55% | 2,200 |
| Aug 1, 2025 | 7.20 | 7.26 | 7.20 | 7.24 | 7.24 | - | 2,634 |
| Jul 31, 2025 | 7.24 | 7.26 | 7.24 | 7.24 | 7.24 | - | 2,490 |
| Jul 30, 2025 | 7.36 | 7.36 | 7.22 | 7.24 | 7.24 | -1.36% | 4,409 |
| Jul 29, 2025 | 7.36 | 7.36 | 7.32 | 7.34 | 7.34 | -0.54% | 3,470 |
| Jul 28, 2025 | 7.26 | 7.52 | 7.26 | 7.38 | 7.38 | 1.65% | 4,615 |
| Jul 25, 2025 | 7.22 | 7.28 | 7.22 | 7.26 | 7.26 | 0.55% | 3,592 |
| Jul 24, 2025 | 7.22 | 7.24 | 7.20 | 7.22 | 7.22 | -0.28% | 3,030 |
| Jul 23, 2025 | 7.24 | 7.24 | 7.22 | 7.24 | 7.24 | 0.28% | 3,090 |
| Jul 22, 2025 | 7.22 | 7.24 | 7.18 | 7.22 | 7.22 | - | 3,743 |
| Jul 21, 2025 | 7.20 | 7.26 | 7.20 | 7.22 | 7.22 | - | 1,820 |
| Jul 18, 2025 | 7.24 | 7.24 | 7.20 | 7.22 | 7.22 | - | 2,862 |
| Jul 17, 2025 | 7.20 | 7.24 | 7.20 | 7.22 | 7.22 | - | 1,620 |
| Jul 16, 2025 | 7.16 | 7.22 | 7.14 | 7.22 | 7.22 | 0.84% | 516 |
| Jul 15, 2025 | 7.26 | 7.26 | 7.16 | 7.16 | 7.16 | -1.92% | 270 |
| Jul 14, 2025 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 2.53% | 4,000 |
| Jul 11, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 600 |
| Jul 10, 2025 | 7.12 | 7.20 | 7.12 | 7.12 | 7.12 | - | 31 |
| Jul 9, 2025 | 7.12 | 7.22 | 7.12 | 7.12 | 7.12 | - | 908 |
| Jul 8, 2025 | 7.10 | 7.22 | 7.10 | 7.12 | 7.12 | -1.66% | 1,130 |
| Jul 7, 2025 | 7.08 | 7.26 | 7.08 | 7.24 | 7.24 | - | 249 |
| Jul 4, 2025 | 7.10 | 7.24 | 7.08 | 7.24 | 7.24 | 2.26% | 333 |
| Jul 3, 2025 | 7.14 | 7.30 | 7.00 | 7.08 | 7.08 | -0.84% | 1,077 |
| Jul 2, 2025 | 7.12 | 7.14 | 7.12 | 7.14 | 7.14 | -2.72% | 1,584 |
| Jul 1, 2025 | 7.32 | 7.34 | 7.32 | 7.34 | 7.34 | - | 607 |
| Jun 30, 2025 | 7.20 | 7.34 | 7.08 | 7.34 | 7.34 | 3.09% | 911 |
| Jun 27, 2025 | 7.26 | 7.28 | 7.08 | 7.12 | 7.12 | -1.93% | 196 |