Alpha Real Estate Services S.A. (ATH:ASTAK)
Greece · Delayed Price · Currency is EUR 7.26
+0.02 (0.28%)
Dec 10, 2025, 5:12 PM EET
ATH:ASTAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | - | - | 600 |
| Dec 9, 2025 | 7.26 | 7.28 | 7.22 | 7.24 | 7.24 | - | 4,395 |
| Dec 8, 2025 | 7.24 | 7.28 | 7.22 | 7.24 | 7.24 | -0.55% | 4,310 |
| Dec 5, 2025 | 7.30 | 7.30 | 7.24 | 7.28 | 7.28 | 0.28% | 3,384 |
| Dec 4, 2025 | 7.24 | 7.28 | 7.24 | 7.26 | 7.26 | -0.27% | 2,420 |
| Dec 3, 2025 | 7.30 | 7.30 | 7.26 | 7.28 | 7.28 | - | 3,610 |
| Dec 2, 2025 | 7.24 | 7.28 | 7.24 | 7.28 | 7.28 | 0.28% | 2,574 |
| Dec 1, 2025 | 7.30 | 7.30 | 7.26 | 7.26 | 7.26 | -0.27% | 3,560 |
| Nov 28, 2025 | 7.28 | 7.30 | 7.28 | 7.28 | 7.28 | - | 3,000 |
| Nov 27, 2025 | 7.32 | 7.32 | 7.28 | 7.28 | 7.28 | 0.28% | 4,110 |
| Nov 26, 2025 | 7.24 | 7.32 | 7.24 | 7.26 | 7.26 | -1.09% | 2,876 |
| Nov 25, 2025 | 7.30 | 7.36 | 7.30 | 7.34 | 7.34 | - | 4,064 |
| Nov 24, 2025 | 7.34 | 7.36 | 7.28 | 7.34 | 7.34 | 0.55% | 1,962 |
| Nov 21, 2025 | 7.22 | 7.34 | 7.22 | 7.30 | 7.30 | 1.11% | 4,392 |
| Nov 20, 2025 | 7.24 | 7.32 | 7.22 | 7.22 | 7.22 | -1.37% | 4,226 |
| Nov 19, 2025 | 7.28 | 7.36 | 7.20 | 7.32 | 7.32 | 0.55% | 3,266 |
| Nov 18, 2025 | 7.30 | 7.34 | 7.26 | 7.28 | 7.28 | -1.09% | 4,508 |
| 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 |