Alpha Real Estate Services S.A. (ATH:ASTAK)
Greece · Delayed Price · Currency is EUR 7.05
0.00 (0.00%)
Sep 8, 2026, 5:12 PM EET
ATH:ASTAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 360 |
| Sep 7, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 760 |
| Sep 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 3,800 |
| Sep 3, 2026 | 7.05 | 7.05 | 7.05 | 7.10 | 7.10 | - | 41 |
| Sep 2, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | 402 |
| Sep 1, 2026 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | -2.08% | 1,104 |
| Aug 31, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 999 |
| Aug 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 1,000 |
| Aug 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 28 |
| Aug 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 400 |
| Aug 25, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 714 |
| Aug 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 134 |
| Aug 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 635 |
| Aug 20, 2026 | 7.20 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 266 |
| Aug 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 47 |
| Aug 18, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | 187 |
| Aug 17, 2026 | 7.35 | 7.35 | 7.35 | 7.40 | 7.40 | - | 40 |
| Aug 14, 2026 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | - | 74 |
| Aug 13, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | - | 943 |
| Aug 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Aug 11, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 175 |
| Aug 10, 2026 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | - | 357 |
| Aug 7, 2026 | 7.25 | 7.30 | 7.25 | 7.40 | 7.40 | - | 75 |
| Aug 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | 230 |
| Aug 5, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Aug 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | 110 |
| Aug 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 160 |
| Jul 31, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 225 |
| Jul 30, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 765 |
| Jul 29, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 200 |
| Jul 28, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 210 |
| Jul 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -7.59% | 300 |
| Jul 24, 2026 | 7.30 | 7.30 | 7.30 | 7.90 | 7.90 | - | 10 |
| Jul 23, 2026 | 7.40 | 7.40 | 7.40 | 7.90 | 7.90 | - | 30 |
| Jul 22, 2026 | 8.00 | 8.00 | 7.70 | 7.90 | 7.90 | 1.28% | 180 |
| Jul 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 7.80 | 1.22% | 2,400 |
| Jul 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.71 | 1.86% | 210 |
| Jul 17, 2026 | 8.00 | 8.10 | 8.00 | 8.05 | 7.57 | 0.63% | 448 |
| Jul 16, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 7.52 | - | 2,027 |
| Jul 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.52 | - | 797 |
| Jul 14, 2026 | 8.15 | 8.15 | 8.00 | 8.00 | 7.52 | -2.44% | 1,200 |
| Jul 13, 2026 | 8.40 | 8.40 | 8.20 | 8.20 | 7.71 | -2.61% | 3,284 |
| Jul 10, 2026 | 8.98 | 9.36 | 8.42 | 8.42 | 7.91 | -5.39% | 7,821 |
| Jul 9, 2026 | 8.30 | 8.98 | 8.30 | 8.90 | 8.36 | 6.97% | 8,041 |
| Jul 8, 2026 | 8.10 | 8.36 | 8.10 | 8.32 | 7.82 | 0.97% | 4,139 |
| Jul 7, 2026 | 8.24 | 8.26 | 8.24 | 8.24 | 7.74 | - | 4,620 |
| Jul 6, 2026 | 8.20 | 8.24 | 8.18 | 8.24 | 7.74 | 0.73% | 6,981 |
| Jul 3, 2026 | 8.18 | 8.24 | 8.10 | 8.18 | 7.69 | -0.73% | 4,500 |
| Jul 2, 2026 | 7.92 | 8.24 | 7.76 | 8.24 | 7.74 | 3.00% | 5,464 |
| Jul 1, 2026 | 7.56 | 8.02 | 7.56 | 8.00 | 7.52 | -2.44% | 4,052 |