Alpha Trust Holdings S.A. (ATH:ATRUST)
Greece · Delayed Price · Currency is EUR 12.30
+0.10 (0.81%)
Dec 2, 2025, 2:03 PM EET
Alpha Trust Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 840 |
| Nov 28, 2025 | 12.55 | 12.75 | 12.10 | 12.30 | 12.30 | -0.81% | 1,768 |
| Nov 27, 2025 | 12.65 | 12.65 | 12.25 | 12.40 | 12.40 | -0.40% | 2,066 |
| Nov 26, 2025 | 12.45 | 12.70 | 12.45 | 12.45 | 12.45 | -0.40% | 900 |
| Nov 25, 2025 | 12.35 | 12.50 | 12.20 | 12.50 | 12.50 | 2.88% | 1,031 |
| Nov 24, 2025 | 12.10 | 12.20 | 12.10 | 12.15 | 12.15 | -0.41% | 1,280 |
| Nov 21, 2025 | 11.60 | 12.20 | 11.55 | 12.20 | 12.20 | 6.09% | 1,056 |
| Nov 20, 2025 | 11.35 | 11.65 | 11.30 | 11.50 | 11.50 | 1.77% | 1,363 |
| Nov 19, 2025 | 11.15 | 11.35 | 11.15 | 11.30 | 11.30 | 1.80% | 675 |
| Nov 18, 2025 | 11.10 | 11.15 | 11.10 | 11.10 | 11.10 | -0.45% | 340 |
| Nov 17, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1,140 |
| Nov 14, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% | 740 |
| Nov 13, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 1.83% | 668 |
| Nov 12, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | - | 927 |
| Nov 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.46% | 815 |
| Nov 10, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 824 |
| Nov 7, 2025 | 10.85 | 11.05 | 10.85 | 10.85 | 10.85 | - | 1,212 |
| Nov 6, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 676 |
| Nov 5, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 600 |
| Nov 4, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 902 |
| Nov 3, 2025 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | 1.88% | 906 |
| Oct 31, 2025 | 10.65 | 10.85 | 10.65 | 10.65 | 10.65 | - | 422 |
| Oct 30, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 602 |
| Oct 29, 2025 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 0.47% | 836 |
| Oct 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% | 600 |
| Oct 24, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 602 |
| Oct 23, 2025 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 1.44% | 842 |
| Oct 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | 800 |
| Oct 21, 2025 | 10.10 | 10.55 | 10.10 | 10.30 | 10.30 | 1.98% | 1,224 |
| Oct 20, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 453 |
| Oct 17, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | - | 866 |
| Oct 16, 2025 | 10.15 | 10.15 | 9.96 | 10.00 | 10.00 | -1.48% | 1,000 |
| Oct 15, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.00% | 600 |
| Oct 14, 2025 | 9.98 | 10.15 | 9.82 | 10.05 | 10.05 | 0.70% | 1,333 |
| Oct 13, 2025 | 9.84 | 10.20 | 9.84 | 9.98 | 9.98 | 1.42% | 1,476 |
| Oct 10, 2025 | 9.72 | 9.84 | 9.72 | 9.84 | 9.84 | 1.65% | 542 |
| Oct 9, 2025 | 9.40 | 9.76 | 9.40 | 9.68 | 9.68 | 4.09% | 526 |
| Oct 8, 2025 | 9.26 | 9.36 | 9.26 | 9.30 | 9.30 | 1.31% | 1,300 |
| Oct 7, 2025 | 9.20 | 9.20 | 9.18 | 9.18 | 9.18 | -0.22% | 897 |
| Oct 6, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.22% | 400 |
| Oct 3, 2025 | 9.22 | 9.22 | 9.18 | 9.18 | 9.18 | 0.88% | 752 |
| Oct 2, 2025 | 9.20 | 9.20 | 8.84 | 9.10 | 9.10 | -1.09% | 1,926 |
| Oct 1, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 800 |
| Sep 30, 2025 | 9.16 | 9.20 | 9.14 | 9.20 | 9.20 | 0.66% | 756 |
| Sep 29, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.44% | 61 |
| Sep 26, 2025 | 9.12 | 9.14 | 9.04 | 9.10 | 9.10 | - | 1,466 |
| Sep 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 600 |
| Sep 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 200 |
| Sep 23, 2025 | 9.10 | 9.12 | 9.10 | 9.10 | 9.10 | 0.44% | 575 |
| Sep 22, 2025 | 9.06 | 9.10 | 9.06 | 9.06 | 9.06 | - | 545 |