Fais Holding Societe Anonyme (ATH:FAIS)
Greece · Delayed Price · Currency is EUR 3.570
+0.030 (0.85%)
At close: Jul 10, 2026
ATH:FAIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 3.54 | 3.57 | 3.52 | 3.57 | 3.57 | 0.85% | 15,770 |
| Jul 9, 2026 | 3.52 | 3.57 | 3.52 | 3.54 | 3.54 | 0.57% | 9,526 |
| Jul 8, 2026 | 3.53 | 3.57 | 3.50 | 3.52 | 3.52 | -1.68% | 28,166 |
| Jul 7, 2026 | 3.57 | 3.60 | 3.50 | 3.58 | 3.58 | -0.56% | 42,516 |
| Jul 6, 2026 | 3.70 | 3.70 | 3.56 | 3.60 | 3.60 | - | 37,839 |
| Jul 3, 2026 | 3.74 | 3.78 | 3.70 | 3.76 | 3.60 | 0.94% | 46,665 |
| Jul 2, 2026 | 3.69 | 3.73 | 3.66 | 3.72 | 3.57 | 0.81% | 35,725 |
| Jul 1, 2026 | 3.63 | 3.70 | 3.60 | 3.69 | 3.54 | 1.79% | 21,880 |
| Jun 30, 2026 | 3.65 | 3.65 | 3.59 | 3.63 | 3.48 | -1.23% | 34,918 |
| Jun 29, 2026 | 3.77 | 3.77 | 3.64 | 3.67 | 3.52 | -1.74% | 22,045 |
| Jun 26, 2026 | 3.74 | 3.74 | 3.73 | 3.74 | 3.58 | -0.13% | 8,700 |
| Jun 25, 2026 | 3.76 | 3.81 | 3.72 | 3.74 | 3.59 | - | 49,080 |
| Jun 24, 2026 | 3.71 | 3.74 | 3.70 | 3.74 | 3.59 | 0.67% | 15,503 |
| Jun 23, 2026 | 3.68 | 3.76 | 3.68 | 3.72 | 3.56 | 0.95% | 60,252 |
| Jun 22, 2026 | 3.58 | 3.70 | 3.58 | 3.68 | 3.53 | 2.22% | 118,563 |
| Jun 19, 2026 | 3.59 | 3.61 | 3.54 | 3.60 | 3.45 | 0.28% | 62,579 |
| Jun 18, 2026 | 3.56 | 3.60 | 3.54 | 3.59 | 3.44 | 0.28% | 29,160 |
| Jun 17, 2026 | 3.54 | 3.58 | 3.51 | 3.58 | 3.43 | -0.28% | 27,128 |
| Jun 16, 2026 | 3.51 | 3.61 | 3.51 | 3.59 | 3.44 | 1.13% | 17,862 |
| Jun 15, 2026 | 3.65 | 3.65 | 3.50 | 3.55 | 3.40 | -0.14% | 14,950 |
| Jun 12, 2026 | 3.50 | 3.57 | 3.50 | 3.56 | 3.41 | 0.28% | 22,907 |
| Jun 11, 2026 | 3.56 | 3.56 | 3.50 | 3.55 | 3.40 | 0.42% | 23,250 |
| Jun 10, 2026 | 3.53 | 3.54 | 3.47 | 3.53 | 3.38 | 0.28% | 21,248 |
| Jun 9, 2026 | 3.45 | 3.57 | 3.44 | 3.52 | 3.37 | 2.92% | 46,736 |
| Jun 8, 2026 | 3.46 | 3.46 | 3.40 | 3.42 | 3.28 | -0.15% | 13,275 |
| Jun 5, 2026 | 3.38 | 3.47 | 3.38 | 3.43 | 3.28 | - | 22,089 |
| Jun 4, 2026 | 3.44 | 3.45 | 3.40 | 3.43 | 3.28 | 0.15% | 15,375 |
| Jun 3, 2026 | 3.43 | 3.46 | 3.40 | 3.42 | 3.28 | -0.15% | 22,530 |
| Jun 2, 2026 | 3.43 | 3.45 | 3.42 | 3.43 | 3.28 | - | 24,621 |
| May 29, 2026 | 3.43 | 3.47 | 3.41 | 3.43 | 3.28 | -0.72% | 45,310 |
| May 28, 2026 | 3.48 | 3.48 | 3.40 | 3.45 | 3.31 | -0.72% | 22,259 |
| May 27, 2026 | 3.50 | 3.54 | 3.47 | 3.48 | 3.33 | -0.71% | 18,580 |
| May 26, 2026 | 3.50 | 3.54 | 3.47 | 3.50 | 3.36 | 0.57% | 23,212 |
| May 25, 2026 | 3.45 | 3.48 | 3.45 | 3.48 | 3.34 | 0.87% | 15,806 |
| May 22, 2026 | 3.35 | 3.45 | 3.35 | 3.45 | 3.31 | 2.68% | 16,220 |
| May 21, 2026 | 3.42 | 3.44 | 3.35 | 3.36 | 3.22 | -1.47% | 17,731 |
| May 20, 2026 | 3.39 | 3.41 | 3.36 | 3.41 | 3.27 | 0.89% | 23,072 |
| May 19, 2026 | 3.41 | 3.48 | 3.33 | 3.38 | 3.24 | -1.74% | 38,649 |
| May 18, 2026 | 3.43 | 3.52 | 3.42 | 3.44 | 3.30 | -1.57% | 15,178 |
| May 15, 2026 | 3.47 | 3.50 | 3.45 | 3.50 | 3.35 | -0.14% | 63,856 |
| May 14, 2026 | 3.57 | 3.57 | 3.47 | 3.50 | 3.36 | -1.41% | 27,244 |
| May 13, 2026 | 3.57 | 3.57 | 3.48 | 3.55 | 3.40 | - | 21,682 |
| May 12, 2026 | 3.57 | 3.60 | 3.53 | 3.55 | 3.40 | -0.84% | 11,248 |
| May 11, 2026 | 3.55 | 3.63 | 3.55 | 3.58 | 3.43 | -0.28% | 20,380 |
| May 8, 2026 | 3.56 | 3.63 | 3.56 | 3.59 | 3.44 | -0.28% | 14,841 |
| May 7, 2026 | 3.62 | 3.64 | 3.60 | 3.60 | 3.45 | - | 17,280 |
| May 6, 2026 | 3.64 | 3.64 | 3.59 | 3.60 | 3.45 | -1.10% | 42,426 |
| May 5, 2026 | 3.65 | 3.71 | 3.61 | 3.64 | 3.49 | -0.14% | 23,349 |
| May 4, 2026 | 3.60 | 3.68 | 3.60 | 3.65 | 3.49 | 2.10% | 17,811 |
| Apr 30, 2026 | 3.57 | 3.62 | 3.46 | 3.57 | 3.42 | -0.83% | 49,546 |