Alpha Real Estate Services S.A. (ATH:ASTAK)
Greece flag Greece · Delayed Price · Currency is EUR
7.30
-0.02 (-0.27%)
Oct 23, 2025, 3:30 PM EET

ATH:ASTAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20257.307.347.207.227.22-1.10%6,486
Oct 22, 20257.307.307.267.307.300.27%4,533
Oct 21, 20257.267.287.267.287.28-0.27%2,040
Oct 20, 20257.267.307.267.307.300.55%2,818
Oct 17, 20257.207.287.207.267.26-2,625
Oct 16, 20257.267.267.107.267.26-6,725
Oct 15, 20257.307.327.227.267.26-0.82%5,291
Oct 14, 20257.327.327.227.327.32-4,239
Oct 13, 20257.307.347.207.327.320.27%5,112
Oct 10, 20257.347.347.287.307.300.27%5,000
Oct 9, 20257.287.387.267.287.28-7,694
Oct 8, 20257.267.307.247.287.280.55%3,954
Oct 7, 20257.267.267.167.247.24-0.28%3,003
Oct 6, 20257.287.287.187.267.26-3,305
Oct 3, 20257.187.287.167.267.26-4,762
Oct 2, 20257.207.287.207.267.260.55%4,197
Oct 1, 20257.327.327.187.227.22-1.10%4,675
Sep 30, 20257.287.327.227.307.300.27%7,124
Sep 29, 20257.247.307.247.287.28-2,400
Sep 26, 20257.287.307.227.287.28-3,430
Sep 25, 20257.287.287.287.287.280.28%3,985
Sep 24, 20257.247.287.227.267.260.83%3,540
Sep 23, 20257.227.247.147.207.20-0.28%3,539
Sep 22, 20257.307.307.147.227.22-0.82%3,713
Sep 19, 20257.347.427.147.287.28-2,991
Sep 18, 20257.287.327.247.287.280.83%2,400
Sep 17, 20257.327.327.147.227.22-1.37%2,625
Sep 16, 20257.407.407.307.327.32-0.81%3,050
Sep 15, 20257.387.467.287.387.38-3,590
Sep 12, 20257.347.387.347.387.380.54%3,230
Sep 11, 20257.447.447.307.347.34-0.81%3,720
Sep 10, 20257.447.467.407.407.40-3,194
Sep 9, 20257.487.487.327.407.40-1.86%3,130
Sep 8, 20257.487.547.487.547.541.07%3,861
Sep 5, 20257.447.467.447.467.460.27%3,071
Sep 4, 20257.507.507.387.447.44-0.27%2,857
Sep 3, 20257.447.487.427.467.460.54%2,830
Sep 2, 20257.507.527.427.427.42-1.33%12,216
Sep 1, 20257.547.547.527.527.52-0.27%2,393
Aug 29, 20257.507.567.327.547.540.27%2,424
Aug 28, 20257.527.567.487.527.52-0.53%2,930
Aug 27, 20257.507.567.507.567.561.07%2,645
Aug 26, 20257.527.587.487.487.48-0.80%3,028
Aug 25, 20257.667.707.487.547.54-1.31%4,455
Aug 22, 20257.707.707.627.647.640.79%4,552
Aug 21, 20257.507.627.507.587.581.07%2,150
Aug 20, 20257.607.627.487.507.50-0.27%3,000
Aug 19, 20257.587.607.507.527.520.80%2,381
Aug 18, 20257.347.507.347.467.461.91%2,869
Aug 14, 20257.387.407.307.327.32-0.54%5,612