Alpha Real Estate Services S.A. (ATH:ASTAK)
Greece · Delayed Price · Currency is EUR 7.10
+0.05 (0.71%)
Sep 29, 2026, 5:08 PM EET
ATH:ASTAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | 600 |
| Sep 28, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 570 |
| Sep 25, 2026 | 7.05 | 7.25 | 7.05 | 7.05 | 7.05 | - | 201 |
| Sep 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 200 |
| Sep 23, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | 338 |
| Sep 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | 2,024 |
| Sep 21, 2026 | 7.65 | 7.65 | 7.65 | 7.00 | 7.00 | - | 3 |
| Sep 18, 2026 | 7.05 | 7.05 | 7.05 | 7.00 | 7.00 | - | 30 |
| Sep 17, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 133 |
| Sep 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 422 |
| Sep 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,010 |
| Sep 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 200 |
| Sep 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 195 |
| Sep 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 280 |
| 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 |