Alpha Real Estate Services S.A. (ATH:ASTAK)
Greece · Delayed Price · Currency is EUR 7.28
-0.02 (-0.27%)
Aug 12, 2025, 12:13 PM EET
ATH:ASTAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 7.04 | 7.28 | 7.04 | 7.26 | 7.26 | 1.11% | 1,083 |
| Jun 25, 2025 | 7.18 | 7.20 | 7.12 | 7.18 | 7.18 | -0.55% | 1,961 |
| Jun 24, 2025 | 7.14 | 7.38 | 7.14 | 7.22 | 7.22 | -3.99% | 868 |
| Jun 23, 2025 | 7.50 | 7.60 | 7.40 | 7.52 | 7.02 | -1.05% | 3,383 |
| Jun 20, 2025 | 7.34 | 7.60 | 7.34 | 7.60 | 7.09 | 6.15% | 592 |
| Jun 19, 2025 | 7.40 | 7.40 | 7.14 | 7.16 | 6.68 | -3.50% | 2,353 |
| Jun 18, 2025 | 7.62 | 7.70 | 7.40 | 7.42 | 6.93 | -1.07% | 2,446 |
| Jun 17, 2025 | 7.46 | 7.60 | 7.46 | 7.50 | 7.00 | 1.08% | 546,560 |
| Jun 16, 2025 | 7.14 | 7.42 | 7.14 | 7.42 | 6.93 | - | 100 |
| Jun 13, 2025 | 7.20 | 7.42 | 7.20 | 7.42 | 6.93 | -1.85% | 2,175 |
| Jun 12, 2025 | 7.60 | 7.60 | 7.50 | 7.56 | 7.06 | -0.26% | 3,474 |
| Jun 11, 2025 | 7.60 | 7.60 | 7.58 | 7.58 | 7.08 | - | 405 |
| Jun 10, 2025 | 7.60 | 7.68 | 7.52 | 7.58 | 7.08 | -0.26% | 2,775 |
| Jun 6, 2025 | 7.62 | 7.70 | 7.60 | 7.60 | 7.09 | -0.52% | 1,325 |
| Jun 5, 2025 | 7.68 | 7.70 | 7.62 | 7.64 | 7.13 | -0.52% | 1,295 |
| Jun 4, 2025 | 7.60 | 7.68 | 7.58 | 7.68 | 7.17 | 1.32% | 587 |
| Jun 3, 2025 | 7.62 | 7.62 | 7.58 | 7.58 | 7.08 | - | 1,730 |
| Jun 2, 2025 | 7.60 | 7.60 | 7.58 | 7.58 | 7.08 | -0.26% | 860 |