Alpha Trust Holdings S.A. (ATH:ATRUST)
Greece · Delayed Price · Currency is EUR 10.85
0.00 (0.00%)
Nov 7, 2025, 5:16 PM EET
Alpha Trust Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 126 |
| 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% | 1,006 |
| 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 | - | 604 |
| Oct 29, 2025 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 0.47% | 854 |
| 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 | - | 604 |
| Oct 23, 2025 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 1.44% | 864 |
| 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 | - | 905 |
| 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% | 650 |
| Oct 14, 2025 | 9.98 | 10.15 | 9.82 | 10.05 | 10.05 | 0.70% | 1,367 |
| Oct 13, 2025 | 9.84 | 10.20 | 9.84 | 9.98 | 9.98 | 1.42% | 1,485 |
| Oct 10, 2025 | 9.72 | 9.84 | 9.72 | 9.84 | 9.84 | 1.65% | 642 |
| Oct 9, 2025 | 9.40 | 9.76 | 9.40 | 9.68 | 9.68 | 4.09% | 578 |
| Oct 8, 2025 | 9.26 | 9.36 | 9.26 | 9.30 | 9.30 | 1.31% | 1,400 |
| Oct 7, 2025 | 9.20 | 9.20 | 9.18 | 9.18 | 9.18 | -0.22% | 1,191 |
| 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% | 2,413 |
| 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% | 761 |
| 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 | - | 1,474 |
| Sep 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 700 |
| 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% | 596 |
| Sep 22, 2025 | 9.06 | 9.10 | 9.06 | 9.06 | 9.06 | - | 574 |
| Sep 19, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.22% | 1,060 |
| Sep 18, 2025 | 9.04 | 9.06 | 9.04 | 9.04 | 9.04 | 0.22% | 1,220 |
| Sep 17, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 700 |
| Sep 16, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.22% | 634 |
| Sep 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.22% | 1,004 |
| Sep 12, 2025 | 8.94 | 8.98 | 8.94 | 8.98 | 8.98 | 0.45% | 1,116 |
| Sep 11, 2025 | 8.92 | 8.94 | 8.92 | 8.94 | 8.94 | 0.45% | 1,958 |
| Sep 10, 2025 | 8.86 | 8.92 | 8.86 | 8.90 | 8.90 | 0.45% | 1,690 |
| Sep 9, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.23% | 1,000 |
| Sep 8, 2025 | 8.80 | 8.84 | 8.78 | 8.84 | 8.84 | 0.45% | 30,988 |
| Sep 5, 2025 | 8.80 | 8.82 | 8.70 | 8.80 | 8.80 | - | 985 |
| Sep 4, 2025 | 8.80 | 8.82 | 8.80 | 8.80 | 8.80 | - | 1,150 |
| Sep 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 1,005 |
| Sep 2, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.23% | 600 |
| Sep 1, 2025 | 8.82 | 8.82 | 8.78 | 8.82 | 8.82 | - | 1,190 |
| Aug 29, 2025 | 8.80 | 8.82 | 8.70 | 8.82 | 8.82 | 0.46% | 1,574 |
| Aug 28, 2025 | 8.80 | 8.80 | 8.76 | 8.78 | 8.78 | -0.45% | 1,157 |