Alpha Real Estate Services S.A. (ATH:ASTAK)
Greece flag Greece · Delayed Price · Currency is EUR
7.30
+0.02 (0.27%)
Sep 30, 2025, 5:12 PM EET

ATH:ASTAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20257.367.367.327.367.36-2,365
Aug 12, 20257.327.367.287.367.360.82%2,636
Aug 11, 20257.307.307.307.307.30-2,119
Aug 8, 20257.227.327.227.307.300.55%3,370
Aug 7, 20257.287.287.227.267.26-3,680
Aug 6, 20257.327.327.207.267.26-0.27%3,090
Aug 5, 20257.287.327.227.287.28-3,090
Aug 4, 20257.287.287.287.287.280.55%2,200
Aug 1, 20257.207.267.207.247.24-2,634
Jul 31, 20257.247.267.247.247.24-2,490
Jul 30, 20257.367.367.227.247.24-1.36%4,409
Jul 29, 20257.367.367.327.347.34-0.54%3,470
Jul 28, 20257.267.527.267.387.381.65%4,615
Jul 25, 20257.227.287.227.267.260.55%3,592
Jul 24, 20257.227.247.207.227.22-0.28%3,030
Jul 23, 20257.247.247.227.247.240.28%3,090
Jul 22, 20257.227.247.187.227.22-3,743
Jul 21, 20257.207.267.207.227.22-1,820