Alpha Real Estate Services S.A. (ATH:ASTAK)
Greece · Delayed Price · Currency is EUR 7.30
0.00 (0.00%)
Aug 19, 2026, 5:08 PM EET
ATH:ASTAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 7.66 | 8.20 | 7.62 | 8.20 | 7.71 | 7.05% | 6,249 |
| Jun 29, 2026 | 7.62 | 7.66 | 7.62 | 7.66 | 7.20 | 1.06% | 3,549 |
| Jun 26, 2026 | 7.60 | 7.70 | 7.54 | 7.58 | 7.12 | 1.07% | 3,987 |
| Jun 25, 2026 | 7.52 | 7.54 | 7.50 | 7.50 | 7.05 | - | 4,055 |
| Jun 24, 2026 | 7.46 | 7.54 | 7.46 | 7.50 | 7.05 | -0.79% | 3,601 |
| Jun 23, 2026 | 7.58 | 7.60 | 7.44 | 7.56 | 7.10 | -0.53% | 2,570 |
| Jun 22, 2026 | 7.56 | 7.60 | 7.44 | 7.60 | 7.14 | 1.06% | 3,470 |
| Jun 19, 2026 | 7.48 | 7.56 | 7.48 | 7.52 | 7.07 | 1.08% | 2,200 |
| Jun 18, 2026 | 7.56 | 7.56 | 7.44 | 7.44 | 6.99 | 0.54% | 3,423 |
| Jun 17, 2026 | 7.40 | 7.44 | 7.36 | 7.40 | 6.95 | 0.54% | 3,320 |
| Jun 16, 2026 | 7.40 | 7.50 | 7.28 | 7.36 | 6.92 | - | 4,334 |
| Jun 15, 2026 | 7.58 | 7.58 | 7.34 | 7.36 | 6.92 | -2.90% | 2,952 |
| Jun 12, 2026 | 7.56 | 7.68 | 7.56 | 7.58 | 7.12 | -0.52% | 7,011 |
| Jun 11, 2026 | 7.56 | 7.68 | 7.56 | 7.62 | 7.16 | - | 2,830 |