Alpha Real Estate Services S.A. (ATH:ASTAK)
Greece · Delayed Price · Currency is EUR 8.32
+0.08 (0.97%)
Jul 8, 2026, 4:20 PM EET
ATH:ASTAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 8.24 | 8.26 | 8.24 | 8.24 | 8.24 | - | 4,620 |
| Jul 6, 2026 | 8.20 | 8.24 | 8.18 | 8.24 | 8.24 | 0.73% | 6,981 |
| Jul 3, 2026 | 8.18 | 8.24 | 8.10 | 8.18 | 8.18 | -0.73% | 4,500 |
| Jul 2, 2026 | 7.92 | 8.24 | 7.76 | 8.24 | 8.24 | 3.00% | 5,464 |
| Jul 1, 2026 | 7.56 | 8.02 | 7.56 | 8.00 | 8.00 | -2.44% | 4,052 |
| Jun 30, 2026 | 7.66 | 8.20 | 7.62 | 8.20 | 8.20 | 7.05% | 6,249 |
| Jun 29, 2026 | 7.62 | 7.66 | 7.62 | 7.66 | 7.66 | 1.06% | 3,549 |
| Jun 26, 2026 | 7.60 | 7.70 | 7.54 | 7.58 | 7.58 | 1.07% | 3,987 |
| Jun 25, 2026 | 7.52 | 7.54 | 7.50 | 7.50 | 7.50 | - | 4,055 |
| Jun 24, 2026 | 7.46 | 7.54 | 7.46 | 7.50 | 7.50 | -0.79% | 3,601 |
| Jun 23, 2026 | 7.58 | 7.60 | 7.44 | 7.56 | 7.56 | -0.53% | 2,570 |
| Jun 22, 2026 | 7.56 | 7.60 | 7.44 | 7.60 | 7.60 | 1.06% | 3,470 |
| Jun 19, 2026 | 7.48 | 7.56 | 7.48 | 7.52 | 7.52 | 1.08% | 2,200 |
| Jun 18, 2026 | 7.56 | 7.56 | 7.44 | 7.44 | 7.44 | 0.54% | 3,423 |
| Jun 17, 2026 | 7.40 | 7.44 | 7.36 | 7.40 | 7.40 | 0.54% | 3,320 |
| Jun 16, 2026 | 7.40 | 7.50 | 7.28 | 7.36 | 7.36 | - | 4,334 |
| Jun 15, 2026 | 7.58 | 7.58 | 7.34 | 7.36 | 7.36 | -2.90% | 2,952 |
| Jun 12, 2026 | 7.56 | 7.68 | 7.56 | 7.58 | 7.58 | -0.52% | 7,011 |
| Jun 11, 2026 | 7.56 | 7.68 | 7.56 | 7.62 | 7.62 | - | 2,830 |
| Jun 10, 2026 | 7.62 | 7.68 | 7.60 | 7.62 | 7.62 | 0.26% | 3,434 |
| Jun 9, 2026 | 7.60 | 7.62 | 7.60 | 7.60 | 7.60 | -0.78% | 2,986 |
| Jun 8, 2026 | 7.54 | 7.66 | 7.54 | 7.66 | 7.66 | 0.79% | 3,133 |
| Jun 5, 2026 | 7.50 | 7.62 | 7.50 | 7.60 | 7.60 | 1.33% | 2,509 |
| Jun 4, 2026 | 7.46 | 7.52 | 7.46 | 7.50 | 7.50 | 0.81% | 4,213 |
| Jun 3, 2026 | 7.46 | 7.50 | 7.44 | 7.44 | 7.44 | -0.27% | 3,105 |
| Jun 2, 2026 | 7.42 | 7.46 | 7.42 | 7.46 | 7.46 | 0.54% | 5,776 |
| May 29, 2026 | 7.40 | 7.48 | 7.40 | 7.42 | 7.42 | - | 3,151 |
| May 28, 2026 | 7.40 | 7.42 | 7.36 | 7.42 | 7.42 | 1.37% | 3,100 |
| May 27, 2026 | 7.34 | 7.42 | 7.30 | 7.32 | 7.32 | -0.54% | 7,956 |
| May 26, 2026 | 7.32 | 7.38 | 7.32 | 7.36 | 7.36 | 0.27% | 3,976 |
| May 25, 2026 | 7.32 | 7.36 | 7.30 | 7.34 | 7.34 | - | 5,530 |
| May 22, 2026 | 7.30 | 7.34 | 7.24 | 7.34 | 7.34 | 1.10% | 4,400 |
| May 21, 2026 | 7.38 | 7.38 | 7.26 | 7.26 | 7.26 | -1.63% | 3,900 |
| May 20, 2026 | 7.38 | 7.40 | 7.38 | 7.38 | 7.38 | 0.27% | 2,700 |
| May 19, 2026 | 7.36 | 7.38 | 7.34 | 7.36 | 7.36 | 0.82% | 3,295 |
| May 18, 2026 | 7.36 | 7.38 | 7.28 | 7.30 | 7.30 | -1.35% | 3,070 |
| May 15, 2026 | 7.50 | 7.50 | 7.36 | 7.40 | 7.40 | 0.27% | 6,680 |
| May 14, 2026 | 7.40 | 7.40 | 7.38 | 7.38 | 7.38 | -0.27% | 3,490 |
| May 13, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | - | 6,003 |
| May 12, 2026 | 7.48 | 7.48 | 7.38 | 7.40 | 7.40 | -1.07% | 3,240 |
| May 11, 2026 | 7.40 | 7.48 | 7.40 | 7.48 | 7.48 | 1.08% | 3,441 |
| May 8, 2026 | 7.46 | 7.46 | 7.40 | 7.40 | 7.40 | -1.07% | 3,388 |
| May 7, 2026 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | -0.27% | 4,151 |
| May 6, 2026 | 7.50 | 7.54 | 7.44 | 7.50 | 7.50 | - | 7,620 |
| May 5, 2026 | 7.48 | 7.50 | 7.42 | 7.50 | 7.50 | 0.27% | 3,045 |
| May 4, 2026 | 7.44 | 7.52 | 7.42 | 7.48 | 7.48 | 1.08% | 3,510 |
| Apr 30, 2026 | 7.28 | 7.46 | 7.28 | 7.40 | 7.40 | 1.65% | 4,229 |
| Apr 29, 2026 | 7.30 | 7.36 | 7.22 | 7.28 | 7.28 | -0.27% | 3,011 |
| Apr 28, 2026 | 7.26 | 7.32 | 7.22 | 7.30 | 7.30 | 0.55% | 4,260 |
| Apr 27, 2026 | 7.32 | 7.32 | 7.26 | 7.26 | 7.26 | 0.28% | 2,909 |