Alpha Trust Holdings S.A. (ATH:ATRUST)
Greece · Delayed Price · Currency is EUR 12.30
0.00 (0.00%)
At close: Dec 23, 2025
Alpha Trust Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 600 |
| Dec 22, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | 800 |
| Dec 19, 2025 | 12.20 | 12.30 | 12.15 | 12.20 | 12.20 | - | 5,853 |
| Dec 18, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 1,150 |
| Dec 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 893 |
| Dec 16, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 803 |
| Dec 15, 2025 | 12.20 | 12.20 | 12.00 | 12.20 | 12.20 | - | 1,200 |
| Dec 12, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.41% | 1,075 |
| Dec 11, 2025 | 12.30 | 12.30 | 12.10 | 12.25 | 12.25 | -0.41% | 1,040 |
| Dec 10, 2025 | 12.35 | 12.35 | 12.30 | 12.30 | 12.30 | 0.82% | 610 |
| Dec 9, 2025 | 12.20 | 12.35 | 12.00 | 12.20 | 12.20 | - | 1,392 |
| Dec 8, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | 0.41% | 1,166 |
| Dec 5, 2025 | 12.35 | 12.35 | 12.05 | 12.15 | 12.15 | -0.82% | 770 |
| Dec 4, 2025 | 12.30 | 12.30 | 12.20 | 12.25 | 12.25 | -0.41% | 870 |
| Dec 3, 2025 | 12.30 | 12.35 | 12.30 | 12.30 | 12.30 | - | 950 |
| Dec 2, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | - | 812 |
| 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 |