Alpha Real Estate Services S.A. (ATH:ASTAK)
Greece · Delayed Price · Currency is EUR 7.32
-0.04 (-0.54%)
May 27, 2026, 4:55 PM EET
ATH:ASTAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 7.26 | 7.28 | 7.24 | 7.24 | 7.24 | - | 3,756 |
| Apr 23, 2026 | 7.24 | 7.26 | 7.14 | 7.24 | 7.24 | - | 2,450 |
| Apr 22, 2026 | 7.24 | 7.30 | 7.24 | 7.24 | 7.24 | - | 3,150 |
| Apr 21, 2026 | 7.28 | 7.28 | 7.18 | 7.24 | 7.24 | 1.69% | 2,040 |
| Apr 20, 2026 | 7.28 | 7.28 | 7.12 | 7.12 | 7.12 | -2.47% | 2,520 |
| Apr 17, 2026 | 7.26 | 7.30 | 7.26 | 7.30 | 7.30 | 0.83% | 3,550 |
| Apr 16, 2026 | 7.06 | 7.28 | 7.06 | 7.24 | 7.24 | - | 3,791 |
| Apr 15, 2026 | 7.04 | 7.30 | 7.04 | 7.24 | 7.24 | 0.28% | 3,723 |
| Apr 14, 2026 | 7.28 | 7.32 | 7.22 | 7.22 | 7.22 | -0.82% | 2,190 |
| Apr 9, 2026 | 7.24 | 7.28 | 7.24 | 7.28 | 7.28 | 1.11% | 2,400 |
| Apr 8, 2026 | 7.20 | 7.24 | 7.14 | 7.20 | 7.20 | 0.56% | 2,440 |
| Apr 7, 2026 | 7.00 | 7.20 | 7.00 | 7.16 | 7.16 | 0.85% | 3,400 |
| Apr 2, 2026 | 7.14 | 7.14 | 7.10 | 7.10 | 7.10 | -0.56% | 3,005 |
| Apr 1, 2026 | 7.10 | 7.30 | 7.00 | 7.14 | 7.14 | 0.85% | 3,280 |
| Mar 31, 2026 | 7.10 | 7.10 | 7.06 | 7.08 | 7.08 | - | 2,898 |
| Mar 30, 2026 | 7.10 | 7.10 | 7.06 | 7.08 | 7.08 | 0.85% | 4,020 |
| Mar 27, 2026 | 7.10 | 7.12 | 7.02 | 7.02 | 7.02 | -1.40% | 3,432 |
| Mar 26, 2026 | 7.10 | 7.16 | 7.00 | 7.12 | 7.12 | 0.28% | 3,720 |
| Mar 24, 2026 | 7.06 | 7.14 | 7.02 | 7.10 | 7.10 | -0.28% | 3,630 |
| Mar 23, 2026 | 7.06 | 7.16 | 7.06 | 7.12 | 7.12 | - | 2,532 |
| Mar 20, 2026 | 7.06 | 7.14 | 7.06 | 7.12 | 7.12 | - | 2,710 |
| Mar 19, 2026 | 7.10 | 7.14 | 7.08 | 7.12 | 7.12 | 0.28% | 3,758 |
| Mar 18, 2026 | 7.12 | 7.12 | 7.08 | 7.10 | 7.10 | 0.28% | 4,670 |
| Mar 17, 2026 | 7.04 | 7.10 | 7.04 | 7.08 | 7.08 | 0.85% | 4,450 |
| Mar 16, 2026 | 7.02 | 7.10 | 7.02 | 7.02 | 7.02 | -0.85% | 2,971 |
| Mar 13, 2026 | 7.04 | 7.10 | 7.00 | 7.08 | 7.08 | 0.28% | 4,389 |
| Mar 12, 2026 | 7.10 | 7.10 | 6.98 | 7.06 | 7.06 | 0.86% | 2,810 |
| Mar 11, 2026 | 7.12 | 7.12 | 7.00 | 7.00 | 7.00 | -1.69% | 4,829 |
| Mar 10, 2026 | 7.00 | 7.14 | 7.00 | 7.12 | 7.12 | 0.85% | 3,024 |