Alpha Trust Holdings S.A. (ATH:ATRUST)
Greece · Delayed Price · Currency is EUR 15.55
+0.10 (0.65%)
At close: Feb 27, 2026
Alpha Trust Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 15.50 | 15.65 | 15.50 | 15.55 | 15.55 | 0.65% | 1,014 |
| Feb 26, 2026 | 15.20 | 15.95 | 15.20 | 15.45 | 15.45 | 2.32% | 1,458 |
| Feb 25, 2026 | 14.90 | 15.45 | 14.90 | 15.10 | 15.10 | 1.34% | 859 |
| Feb 24, 2026 | 14.70 | 14.95 | 14.70 | 14.90 | 14.90 | 1.02% | 815 |
| Feb 20, 2026 | 14.80 | 14.80 | 14.60 | 14.75 | 14.75 | - | 550 |
| Feb 19, 2026 | 14.80 | 14.80 | 14.75 | 14.75 | 14.75 | -1.67% | 296 |
| Feb 18, 2026 | 15.05 | 15.05 | 14.75 | 15.00 | 15.00 | 0.33% | 513 |
| Feb 17, 2026 | 15.00 | 15.05 | 14.90 | 14.95 | 14.95 | -0.99% | 510 |
| Feb 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 600 |
| Feb 13, 2026 | 15.05 | 15.20 | 14.85 | 15.10 | 15.10 | - | 1,544 |
| Feb 12, 2026 | 14.60 | 15.50 | 14.60 | 15.10 | 15.10 | 4.86% | 1,727 |
| Feb 11, 2026 | 13.40 | 14.50 | 13.40 | 14.40 | 14.40 | 7.87% | 1,859 |
| Feb 10, 2026 | 13.00 | 13.35 | 12.85 | 13.35 | 13.35 | 2.69% | 2,432 |
| Feb 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.39% | 420 |
| Feb 6, 2026 | 12.85 | 13.00 | 12.85 | 12.95 | 12.95 | -0.38% | 501 |
| Feb 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.39% | 950 |
| Feb 4, 2026 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | - | 536 |
| Feb 3, 2026 | 12.85 | 13.00 | 12.75 | 12.95 | 12.95 | 0.78% | 4,220 |
| Feb 2, 2026 | 12.85 | 12.90 | 12.75 | 12.85 | 12.85 | -0.39% | 868 |
| Jan 30, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | - | 610 |
| Jan 29, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 200 |
| Jan 28, 2026 | 12.85 | 12.90 | 12.85 | 12.90 | 12.90 | 0.78% | 700 |
| Jan 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | 700 |
| Jan 26, 2026 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | 2.83% | 1,390 |
| Jan 23, 2026 | 12.25 | 12.55 | 11.90 | 12.35 | 12.35 | -0.80% | 7,529 |
| Jan 22, 2026 | 12.50 | 12.50 | 12.40 | 12.45 | 12.45 | -0.80% | 278 |
| Jan 21, 2026 | 12.80 | 12.85 | 12.35 | 12.55 | 12.55 | -4.56% | 6,701 |
| Jan 20, 2026 | 13.15 | 13.25 | 13.15 | 13.15 | 13.15 | -0.75% | 943 |
| Jan 19, 2026 | 13.30 | 13.30 | 13.10 | 13.25 | 13.25 | -1.12% | 1,035 |
| Jan 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 600 |
| Jan 15, 2026 | 13.35 | 13.40 | 13.35 | 13.40 | 13.40 | - | 955 |
| Jan 14, 2026 | 13.20 | 13.55 | 13.05 | 13.40 | 13.40 | 0.75% | 1,055 |
| Jan 13, 2026 | 13.30 | 13.30 | 13.25 | 13.30 | 13.30 | 0.38% | 804 |
| Jan 12, 2026 | 13.25 | 13.25 | 13.15 | 13.25 | 13.25 | -0.75% | 879 |
| Jan 9, 2026 | 13.40 | 13.40 | 13.35 | 13.35 | 13.35 | -0.37% | 696 |
| Jan 8, 2026 | 13.45 | 13.45 | 13.20 | 13.40 | 13.40 | -0.37% | 824 |
| Jan 7, 2026 | 13.40 | 13.80 | 13.40 | 13.45 | 13.45 | 0.75% | 1,074 |
| Jan 5, 2026 | 12.80 | 13.75 | 12.80 | 13.35 | 13.35 | 4.30% | 1,506 |
| Jan 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 820 |
| Dec 31, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.39% | 400 |
| Dec 30, 2025 | 12.70 | 12.75 | 12.70 | 12.75 | 12.75 | 2.00% | 820 |
| Dec 29, 2025 | 12.25 | 12.60 | 12.25 | 12.50 | 12.50 | 1.63% | 1,724 |
| 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 |