Fais Holding Societe Anonyme (ATH:FAIS)
Greece · Delayed Price · Currency is EUR 3.270
-0.040 (-1.21%)
At close: Dec 18, 2025
ATH:FAIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 3.30 | 3.33 | 3.27 | 3.27 | 3.27 | -1.21% | 76,083 |
| Dec 17, 2025 | 3.35 | 3.35 | 3.28 | 3.31 | 3.31 | -0.90% | 41,444 |
| Dec 16, 2025 | 3.41 | 3.41 | 3.28 | 3.34 | 3.34 | -2.34% | 53,169 |
| Dec 15, 2025 | 3.40 | 3.42 | 3.34 | 3.42 | 3.42 | 0.59% | 31,924 |
| Dec 12, 2025 | 3.42 | 3.42 | 3.37 | 3.40 | 3.40 | -0.58% | 30,270 |
| Dec 11, 2025 | 3.43 | 3.43 | 3.38 | 3.42 | 3.42 | -0.29% | 28,782 |
| Dec 10, 2025 | 3.43 | 3.44 | 3.42 | 3.43 | 3.43 | 0.59% | 37,058 |
| Dec 9, 2025 | 3.40 | 3.41 | 3.39 | 3.41 | 3.41 | 0.29% | 22,669 |
| Dec 8, 2025 | 3.44 | 3.46 | 3.40 | 3.40 | 3.40 | -0.87% | 46,417 |
| Dec 5, 2025 | 3.42 | 3.45 | 3.39 | 3.43 | 3.43 | 0.29% | 61,371 |
| Dec 4, 2025 | 3.46 | 3.46 | 3.39 | 3.42 | 3.42 | -0.87% | 38,261 |
| Dec 3, 2025 | 3.45 | 3.47 | 3.42 | 3.45 | 3.45 | -0.29% | 62,595 |
| Dec 2, 2025 | 3.46 | 3.48 | 3.45 | 3.46 | 3.46 | - | 47,964 |
| Dec 1, 2025 | 3.41 | 3.47 | 3.40 | 3.46 | 3.46 | 0.58% | 53,080 |
| Nov 28, 2025 | 3.39 | 3.44 | 3.37 | 3.44 | 3.44 | 0.58% | 84,605 |
| Nov 27, 2025 | 3.42 | 3.42 | 3.38 | 3.42 | 3.42 | 0.88% | 191,106 |
| Nov 26, 2025 | 3.40 | 3.46 | 3.36 | 3.39 | 3.39 | -1.17% | 58,804 |
| Nov 25, 2025 | 3.40 | 3.47 | 3.39 | 3.43 | 3.43 | 0.88% | 69,309 |
| Nov 24, 2025 | 3.38 | 3.42 | 3.37 | 3.40 | 3.40 | 0.59% | 32,611 |
| Nov 21, 2025 | 3.32 | 3.38 | 3.31 | 3.38 | 3.38 | - | 42,860 |
| Nov 20, 2025 | 3.34 | 3.40 | 3.34 | 3.38 | 3.38 | 0.90% | 51,500 |
| Nov 19, 2025 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 0.75% | 37,456 |
| Nov 18, 2025 | 3.34 | 3.34 | 3.24 | 3.33 | 3.33 | -0.30% | 41,131 |
| Nov 17, 2025 | 3.35 | 3.35 | 3.30 | 3.34 | 3.34 | -0.15% | 42,507 |
| Nov 14, 2025 | 3.31 | 3.34 | 3.29 | 3.34 | 3.34 | 0.30% | 33,250 |
| Nov 13, 2025 | 3.28 | 3.34 | 3.28 | 3.33 | 3.33 | 2.15% | 68,708 |
| Nov 12, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 0.31% | 26,575 |
| Nov 11, 2025 | 3.26 | 3.26 | 3.18 | 3.25 | 3.25 | -0.46% | 57,845 |
| Nov 10, 2025 | 3.27 | 3.27 | 3.21 | 3.27 | 3.27 | 1.08% | 55,102 |
| Nov 7, 2025 | 3.19 | 3.23 | 3.16 | 3.23 | 3.23 | - | 37,341 |
| Nov 6, 2025 | 3.23 | 3.24 | 3.19 | 3.23 | 3.23 | -0.31% | 22,269 |
| Nov 5, 2025 | 3.22 | 3.26 | 3.20 | 3.24 | 3.24 | 0.47% | 25,604 |
| Nov 4, 2025 | 3.20 | 3.23 | 3.17 | 3.23 | 3.23 | -1.07% | 33,139 |
| Nov 3, 2025 | 3.23 | 3.26 | 3.22 | 3.26 | 3.26 | 0.93% | 27,195 |
| Oct 31, 2025 | 3.28 | 3.29 | 3.18 | 3.23 | 3.23 | -1.67% | 31,456 |
| Oct 30, 2025 | 3.30 | 3.30 | 3.26 | 3.29 | 3.29 | -0.30% | 25,837 |
| Oct 29, 2025 | 3.28 | 3.30 | 3.22 | 3.30 | 3.30 | 0.76% | 34,968 |
| Oct 27, 2025 | 3.26 | 3.29 | 3.23 | 3.27 | 3.27 | 0.31% | 22,930 |
| Oct 24, 2025 | 3.27 | 3.28 | 3.20 | 3.26 | 3.26 | 0.93% | 42,511 |
| Oct 23, 2025 | 3.21 | 3.24 | 3.17 | 3.23 | 3.23 | -0.62% | 25,004 |
| Oct 22, 2025 | 3.25 | 3.26 | 3.20 | 3.25 | 3.25 | -0.15% | 30,715 |
| Oct 21, 2025 | 3.24 | 3.26 | 3.18 | 3.26 | 3.26 | 0.31% | 34,666 |
| Oct 20, 2025 | 3.25 | 3.26 | 3.15 | 3.25 | 3.25 | 0.78% | 54,011 |
| Oct 17, 2025 | 3.15 | 3.22 | 3.10 | 3.22 | 3.22 | 1.26% | 93,356 |
| Oct 16, 2025 | 3.22 | 3.22 | 3.15 | 3.18 | 3.18 | -1.24% | 81,485 |
| Oct 15, 2025 | 3.26 | 3.28 | 3.17 | 3.22 | 3.22 | -1.38% | 106,268 |
| Oct 14, 2025 | 3.27 | 3.30 | 3.25 | 3.27 | 3.27 | -0.76% | 56,512 |
| Oct 13, 2025 | 3.35 | 3.35 | 3.28 | 3.29 | 3.29 | -1.79% | 79,118 |
| Oct 10, 2025 | 3.35 | 3.37 | 3.33 | 3.35 | 3.35 | -0.15% | 105,202 |
| Oct 9, 2025 | 3.36 | 3.37 | 3.31 | 3.36 | 3.36 | - | 30,762 |