Alpha Trust Holdings S.A. (ATH:ATRUST)
Greece · Delayed Price · Currency is EUR 8.94
+0.04 (0.45%)
Sep 11, 2025, 4:40 PM EET
Alpha Trust Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 8.78 | 8.82 | 8.68 | 8.82 | 8.82 | 0.23% | 1,405 |
| Aug 26, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.92% | 1,400 |
| Aug 25, 2025 | 8.82 | 8.82 | 8.46 | 8.72 | 8.72 | -0.91% | 4,815 |
| Aug 22, 2025 | 8.80 | 8.80 | 8.74 | 8.80 | 8.80 | 0.23% | 1,100 |
| Aug 21, 2025 | 8.78 | 8.82 | 8.78 | 8.78 | 8.78 | - | 1,369 |
| Aug 20, 2025 | 8.80 | 8.80 | 8.78 | 8.78 | 8.78 | -0.45% | 1,100 |
| Aug 19, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | 1,800 |
| Aug 18, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.46% | 600 |
| Aug 14, 2025 | 8.80 | 8.80 | 8.76 | 8.78 | 8.78 | - | 2,650 |
| Aug 13, 2025 | 8.80 | 8.80 | 8.76 | 8.78 | 8.78 | -0.45% | 2,010 |
| Aug 12, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.23% | 400 |
| Aug 11, 2025 | 8.82 | 8.82 | 8.80 | 8.80 | 8.80 | 0.23% | 1,000 |
| Aug 8, 2025 | 8.82 | 8.82 | 8.70 | 8.78 | 8.78 | -0.23% | 955 |
| Aug 7, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.23% | 1,100 |
| Aug 6, 2025 | 8.78 | 8.78 | 8.76 | 8.78 | 8.78 | -0.23% | 695 |
| Aug 5, 2025 | 8.82 | 8.82 | 8.76 | 8.80 | 8.80 | -0.23% | 540 |
| Aug 4, 2025 | 8.82 | 8.82 | 8.80 | 8.82 | 8.82 | 0.23% | 805 |
| Aug 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.23% | 600 |
| Jul 31, 2025 | 8.82 | 8.82 | 8.76 | 8.82 | 8.82 | - | 605 |
| Jul 30, 2025 | 8.80 | 8.82 | 8.80 | 8.82 | 8.82 | 0.23% | 837 |
| Jul 29, 2025 | 8.78 | 8.80 | 8.78 | 8.80 | 8.80 | - | 583 |
| Jul 28, 2025 | 8.80 | 8.80 | 8.78 | 8.80 | 8.80 | - | 702 |
| Jul 25, 2025 | 8.80 | 8.82 | 8.80 | 8.80 | 8.80 | - | 425 |
| Jul 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 800 |
| Jul 23, 2025 | 8.76 | 8.80 | 8.52 | 8.80 | 8.80 | 0.46% | 9,478 |
| Jul 22, 2025 | 8.76 | 8.76 | 8.70 | 8.76 | 8.76 | - | 1,168 |
| Jul 21, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | 700 |
| Jul 18, 2025 | 8.76 | 8.76 | 8.74 | 8.76 | 8.76 | 0.23% | 700 |
| Jul 17, 2025 | 8.68 | 8.74 | 8.68 | 8.74 | 8.74 | 0.69% | 2,156 |
| Jul 16, 2025 | 8.68 | 8.70 | 8.68 | 8.68 | 8.68 | - | 844 |
| Jul 15, 2025 | 8.60 | 8.68 | 8.56 | 8.68 | 8.68 | 0.70% | 4,190 |
| Jul 14, 2025 | 8.64 | 8.64 | 8.56 | 8.62 | 8.62 | 0.23% | 858 |
| Jul 11, 2025 | 8.62 | 8.62 | 8.56 | 8.60 | 8.60 | - | 492 |
| Jul 10, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.47% | 614 |
| Jul 9, 2025 | 8.56 | 8.56 | 8.48 | 8.56 | 8.56 | 0.23% | 896 |
| Jul 8, 2025 | 8.48 | 8.54 | 8.48 | 8.54 | 8.54 | 1.18% | 1,866 |
| Jul 7, 2025 | 8.46 | 8.50 | 8.42 | 8.44 | 8.44 | -0.24% | 1,720 |
| Jul 4, 2025 | 8.48 | 8.50 | 8.42 | 8.46 | 8.46 | -0.24% | 1,450 |
| Jul 3, 2025 | 8.42 | 8.50 | 8.42 | 8.48 | 8.48 | 0.71% | 900 |