Alpha Real Estate Services S.A. (ATH:ASTAK)
Greece · Delayed Price · Currency is EUR 6.80
0.00 (0.00%)
Nov 9, 2026, 5:15 PM EET
ATH:ASTAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 219 |
| Nov 6, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 395 |
| Nov 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 200 |
| Nov 4, 2026 | 6.80 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 2,019 |
| Nov 3, 2026 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | - | 268 |
| Nov 2, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -1.43% | 818 |
| Oct 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 150 |
| Oct 29, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | 539 |
| Oct 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 509 |
| Oct 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,025 |
| Oct 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 306 |
| Oct 21, 2026 | 7.00 | 7.00 | 7.00 | 6.95 | 6.95 | - | 100 |
| Oct 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 943 |
| Oct 19, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 192 |
| Oct 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 963 |
| Oct 15, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | - | 2,252 |
| Oct 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,925 |
| Oct 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 800 |
| Oct 12, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 219 |
| Oct 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 669 |
| Oct 8, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -2.78% | 958 |
| Oct 7, 2026 | 7.10 | 7.10 | 7.10 | 7.20 | 7.20 | - | 45 |
| Oct 6, 2026 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | - | 161 |
| Oct 5, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | 291 |
| Oct 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 1, 2026 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 0.69% | 134 |
| Sep 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | 536 |
| 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 |