Alpha Trust Holdings S.A. (ATH:ATRUST)
Greece · Delayed Price · Currency is EUR 8.80
-0.02 (-0.23%)
Aug 1, 2025, 12:16 PM EET
Alpha Trust Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 8.40 | 8.42 | 8.40 | 8.42 | 8.42 | 0.48% | 400 |
| Jul 1, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 850 |
| Jun 30, 2025 | 8.40 | 8.40 | 8.32 | 8.38 | 8.38 | -0.24% | 800 |
| Jun 27, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 1.45% | 900 |
| Jun 26, 2025 | 8.26 | 8.28 | 8.18 | 8.28 | 8.28 | 0.24% | 1,448 |
| Jun 25, 2025 | 8.26 | 8.26 | 8.24 | 8.26 | 8.26 | 0.24% | 649 |
| Jun 24, 2025 | 8.22 | 8.26 | 8.22 | 8.24 | 8.24 | 0.24% | 700 |
| Jun 23, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | 800 |
| Jun 20, 2025 | 8.20 | 8.26 | 8.20 | 8.22 | 8.22 | 0.74% | 1,212 |
| Jun 19, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | 600 |
| Jun 18, 2025 | 8.10 | 8.16 | 8.06 | 8.16 | 8.16 | 0.74% | 769 |
| Jun 17, 2025 | 8.12 | 8.12 | 8.02 | 8.10 | 8.10 | -0.25% | 770 |
| Jun 16, 2025 | 8.04 | 8.14 | 8.00 | 8.12 | 8.12 | 1.00% | 1,967 |
| Jun 13, 2025 | 7.90 | 8.04 | 7.88 | 8.04 | 8.04 | 0.75% | 12,514 |
| Jun 12, 2025 | 7.88 | 7.98 | 7.88 | 7.98 | 7.98 | 1.01% | 2,150 |
| Jun 11, 2025 | 7.82 | 7.96 | 7.78 | 7.90 | 7.90 | 1.54% | 2,411 |
| Jun 10, 2025 | 7.76 | 7.78 | 7.66 | 7.78 | 7.78 | 1.04% | 18,362 |
| Jun 6, 2025 | 7.88 | 7.88 | 7.68 | 7.70 | 7.70 | - | 10,330 |
| Jun 5, 2025 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -3.27% | 3,665 |
| Jun 4, 2025 | 7.98 | 7.98 | 7.88 | 7.96 | 7.96 | - | 1,069 |
| Jun 3, 2025 | 7.98 | 7.98 | 7.94 | 7.96 | 7.96 | -0.25% | 1,000 |
| Jun 2, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.50% | 625 |
| May 30, 2025 | 7.98 | 7.98 | 7.84 | 7.94 | 7.94 | -0.75% | 1,456 |
| May 29, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | - | 442 |
| May 28, 2025 | 8.02 | 8.02 | 7.90 | 8.00 | 8.00 | - | 1,516 |
| May 27, 2025 | 8.02 | 8.06 | 7.90 | 8.00 | 8.00 | -6.54% | 3,816 |
| May 26, 2025 | 8.60 | 8.66 | 8.46 | 8.56 | 7.98 | - | 7,212 |
| May 23, 2025 | 8.60 | 8.66 | 8.44 | 8.56 | 7.98 | 0.23% | 2,775 |