Alpha Trust Holdings S.A. (ATH:ATRUST)
Greece · Delayed Price · Currency is EUR 20.20
0.00 (0.00%)
Jul 22, 2026, 2:45 PM EET
Alpha Trust Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 72,600 |
| Jul 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 15,748 |
| Jul 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 15, 2026 | 20.20 | 20.30 | 20.20 | 20.20 | 20.20 | - | 2,098 |
| Jul 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 10 |
| Jul 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 9, 2026 | 20.20 | 20.30 | 20.20 | 20.20 | 20.20 | - | 1,376 |
| Jul 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 810 |
| Jul 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 1,400 |
| Jul 3, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 1,000 |
| Jul 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 1, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.49% | 200 |
| Jun 30, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.00% | 200 |
| Jun 29, 2026 | 19.80 | 20.20 | 19.80 | 20.10 | 20.10 | 1.26% | 401 |
| Jun 26, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | 500 |
| Jun 25, 2026 | 20.00 | 20.00 | 19.80 | 19.85 | 19.85 | -0.75% | 1,000 |
| Jun 24, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.50% | 2,992 |
| Jun 23, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | - | 700 |
| Jun 22, 2026 | 20.00 | 20.10 | 19.95 | 20.10 | 20.10 | 0.50% | 6,207 |
| Jun 19, 2026 | 20.00 | 20.10 | 20.00 | 20.00 | 20.00 | -0.50% | 900 |
| Jun 18, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 0.50% | 400 |
| Jun 17, 2026 | 20.00 | 20.10 | 20.00 | 20.00 | 20.00 | -0.50% | 1,700 |
| Jun 16, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 0.50% | 661 |
| Jun 15, 2026 | 19.95 | 20.10 | 19.90 | 20.00 | 20.00 | 0.50% | 1,847 |
| Jun 12, 2026 | 19.90 | 19.95 | 19.90 | 19.90 | 19.90 | - | 1,400 |
| Jun 11, 2026 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | - | 1,173 |
| Jun 10, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.25% | 18 |
| Jun 9, 2026 | 19.85 | 19.90 | 19.85 | 19.85 | 19.85 | -0.50% | 120 |
| Jun 8, 2026 | 20.00 | 20.00 | 19.95 | 19.95 | 19.95 | - | 1,223 |
| Jun 5, 2026 | 19.95 | 19.95 | 19.90 | 19.95 | 19.95 | - | 950 |
| Jun 4, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 800 |
| Jun 3, 2026 | 19.90 | 20.00 | 19.90 | 19.95 | 19.95 | - | 318 |
| Jun 2, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 1,200 |
| May 29, 2026 | 19.80 | 20.00 | 19.80 | 19.95 | 19.95 | - | 601 |
| May 28, 2026 | 19.90 | 19.95 | 19.90 | 19.95 | 19.95 | - | 400 |
| May 27, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.25% | 400 |
| May 26, 2026 | 19.90 | 19.95 | 19.90 | 19.90 | 19.90 | - | 789 |
| May 25, 2026 | 19.95 | 19.95 | 19.90 | 19.90 | 19.90 | - | 1,200 |
| May 22, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | -0.25% | 864 |
| May 21, 2026 | 19.90 | 19.95 | 19.90 | 19.95 | 19.95 | 0.25% | 1,600 |
| May 20, 2026 | 19.90 | 19.95 | 19.90 | 19.90 | 19.90 | - | 1,100 |
| May 19, 2026 | 19.95 | 19.95 | 19.90 | 19.90 | 19.90 | - | 1,212 |
| May 18, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 800 |
| May 15, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 800 |
| May 14, 2026 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | -0.25% | 855 |
| May 13, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 800 |