Alpha Trust Holdings S.A. (ATH:ATRUST)
Greece · Delayed Price · Currency is EUR 19.95
+0.05 (0.25%)
May 21, 2026, 4:42 PM EET
Alpha Trust Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 20.00 | 20.00 | 19.95 | 19.95 | 19.95 | - | 1,268 |
| May 11, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 800 |
| May 8, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 800 |
| May 7, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 800 |
| May 6, 2026 | 19.80 | 19.95 | 19.80 | 19.95 | 19.95 | - | 1,420 |
| May 5, 2026 | 19.95 | 19.95 | 19.80 | 19.95 | 19.95 | - | 1,208 |
| May 4, 2026 | 19.95 | 19.95 | 19.80 | 19.95 | 19.95 | 0.25% | 1,715 |
| Apr 30, 2026 | 19.95 | 19.95 | 19.80 | 19.90 | 19.90 | -0.50% | 1,000 |
| Apr 29, 2026 | 19.85 | 20.00 | 19.85 | 20.00 | 20.00 | 0.25% | 1,184 |
| Apr 28, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.25% | 1,200 |
| Apr 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 324 |
| Apr 24, 2026 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | - | 240 |
| Apr 23, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 0.50% | 1,116 |
| Apr 22, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.25% | 860 |
| Apr 21, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.27% | 200 |
| Apr 20, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 440 |
| Apr 17, 2026 | 19.75 | 19.75 | 19.65 | 19.70 | 19.70 | -0.25% | 5,325 |
| Apr 16, 2026 | 19.85 | 19.85 | 19.75 | 19.75 | 19.75 | - | 770 |
| Apr 15, 2026 | 19.70 | 19.85 | 19.65 | 19.75 | 19.75 | - | 2,990 |
| Apr 14, 2026 | 19.75 | 19.85 | 19.65 | 19.75 | 19.75 | -0.25% | 6,176 |
| Apr 9, 2026 | 19.90 | 19.95 | 19.80 | 19.80 | 19.80 | -0.25% | 7,350 |
| Apr 8, 2026 | 19.85 | 19.90 | 19.80 | 19.85 | 19.85 | -0.75% | 4,756 |
| Apr 7, 2026 | 19.55 | 20.00 | 19.55 | 20.00 | 20.00 | 13.96% | 3,853 |
| Apr 2, 2026 | 17.50 | 17.90 | 17.10 | 17.55 | 17.55 | -1.13% | 1,942 |
| Apr 1, 2026 | 18.70 | 18.70 | 17.75 | 17.75 | 17.75 | -3.53% | 545 |
| Mar 31, 2026 | 17.25 | 18.40 | 17.25 | 18.40 | 18.40 | 6.67% | 1,682 |
| Mar 30, 2026 | 16.40 | 17.45 | 16.40 | 17.25 | 17.25 | 8.15% | 2,630 |
| Mar 27, 2026 | 15.90 | 16.00 | 15.90 | 15.95 | 15.95 | -1.54% | 735 |
| Mar 26, 2026 | 14.95 | 16.20 | 14.95 | 16.20 | 16.20 | 8.36% | 2,077 |
| Mar 24, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.34% | 800 |
| Mar 23, 2026 | 14.90 | 14.90 | 14.75 | 14.90 | 14.90 | 1.02% | 850 |
| Mar 20, 2026 | 15.00 | 15.00 | 14.75 | 14.75 | 14.75 | -0.67% | 478 |
| Mar 19, 2026 | 14.65 | 14.90 | 14.65 | 14.85 | 14.85 | -0.34% | 450 |
| Mar 18, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -0.67% | 530 |
| Mar 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% | 800 |
| Mar 16, 2026 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -0.33% | 600 |
| Mar 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 600 |
| Mar 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 600 |
| Mar 11, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | -0.33% | 405 |
| Mar 10, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.67% | 633 |
| Mar 9, 2026 | 14.95 | 14.95 | 14.90 | 14.95 | 14.95 | -0.33% | 500 |
| Mar 6, 2026 | 15.20 | 15.20 | 14.20 | 15.00 | 15.00 | -2.28% | 4,040 |
| Mar 5, 2026 | 15.45 | 15.45 | 15.20 | 15.35 | 15.35 | 1.99% | 300 |
| Mar 4, 2026 | 15.00 | 15.45 | 14.90 | 15.05 | 15.05 | -1.95% | 1,224 |