Fais Holding Societe Anonyme (ATH:FAIS)
Greece · Delayed Price · Currency is EUR 3.320
-0.005 (-0.15%)
At close: Sep 11, 2026
ATH:FAIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.34 | 3.34 | 3.28 | 3.32 | 3.32 | -0.15% | 14,848 |
| Sep 10, 2026 | 3.32 | 3.35 | 3.26 | 3.33 | 3.33 | -1.34% | 35,443 |
| Sep 9, 2026 | 3.34 | 3.38 | 3.30 | 3.37 | 3.37 | 0.60% | 79,871 |
| Sep 8, 2026 | 3.38 | 3.39 | 3.35 | 3.35 | 3.35 | -1.03% | 18,192 |
| Sep 7, 2026 | 3.36 | 3.39 | 3.35 | 3.39 | 3.39 | -0.29% | 22,445 |
| Sep 4, 2026 | 3.39 | 3.40 | 3.35 | 3.40 | 3.40 | - | 14,493 |
| Sep 3, 2026 | 3.42 | 3.42 | 3.36 | 3.40 | 3.40 | -0.73% | 17,973 |
| Sep 2, 2026 | 3.36 | 3.42 | 3.32 | 3.42 | 3.42 | 0.44% | 32,715 |
| Sep 1, 2026 | 3.43 | 3.43 | 3.37 | 3.41 | 3.41 | -0.29% | 10,985 |
| Aug 31, 2026 | 3.42 | 3.43 | 3.38 | 3.42 | 3.42 | 0.29% | 12,655 |
| Aug 28, 2026 | 3.44 | 3.44 | 3.37 | 3.41 | 3.41 | -0.73% | 27,756 |
| Aug 27, 2026 | 3.44 | 3.44 | 3.41 | 3.43 | 3.43 | 1.18% | 24,239 |
| Aug 26, 2026 | 3.45 | 3.45 | 3.38 | 3.39 | 3.39 | -1.02% | 24,894 |
| Aug 25, 2026 | 3.45 | 3.45 | 3.39 | 3.43 | 3.43 | - | 21,732 |
| Aug 24, 2026 | 3.45 | 3.45 | 3.39 | 3.43 | 3.43 | -0.44% | 18,892 |
| Aug 21, 2026 | 3.45 | 3.46 | 3.40 | 3.44 | 3.44 | -0.58% | 24,833 |
| Aug 20, 2026 | 3.42 | 3.46 | 3.40 | 3.46 | 3.46 | 0.58% | 16,120 |
| Aug 19, 2026 | 3.48 | 3.48 | 3.40 | 3.44 | 3.44 | -1.15% | 18,438 |
| Aug 18, 2026 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | 0.29% | 14,217 |
| Aug 17, 2026 | 3.48 | 3.48 | 3.40 | 3.47 | 3.47 | 0.58% | 22,064 |
| Aug 14, 2026 | 3.52 | 3.52 | 3.45 | 3.45 | 3.45 | -0.58% | 8,100 |
| Aug 13, 2026 | 3.48 | 3.48 | 3.44 | 3.47 | 3.47 | - | 14,353 |
| Aug 12, 2026 | 3.49 | 3.49 | 3.43 | 3.47 | 3.47 | - | 9,350 |
| Aug 11, 2026 | 3.49 | 3.52 | 3.43 | 3.47 | 3.47 | -0.57% | 14,973 |
| Aug 10, 2026 | 3.45 | 3.49 | 3.43 | 3.49 | 3.49 | 0.29% | 9,275 |
| Aug 7, 2026 | 3.45 | 3.49 | 3.44 | 3.48 | 3.48 | 0.29% | 27,597 |
| Aug 6, 2026 | 3.50 | 3.51 | 3.45 | 3.47 | 3.47 | - | 20,390 |
| Aug 5, 2026 | 3.47 | 3.50 | 3.41 | 3.47 | 3.47 | - | 16,746 |
| Aug 4, 2026 | 3.48 | 3.49 | 3.46 | 3.47 | 3.47 | - | 10,760 |
| Aug 3, 2026 | 3.49 | 3.49 | 3.40 | 3.47 | 3.47 | 0.43% | 21,465 |
| Jul 31, 2026 | 3.40 | 3.46 | 3.36 | 3.46 | 3.46 | 1.62% | 39,151 |
| Jul 30, 2026 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | 1.19% | 15,837 |
| Jul 29, 2026 | 3.36 | 3.39 | 3.34 | 3.36 | 3.36 | -0.15% | 20,236 |
| Jul 28, 2026 | 3.33 | 3.41 | 3.33 | 3.37 | 3.37 | 0.45% | 11,753 |
| Jul 27, 2026 | 3.40 | 3.42 | 3.35 | 3.35 | 3.35 | - | 22,372 |
| Jul 24, 2026 | 3.35 | 3.45 | 3.35 | 3.35 | 3.35 | -1.47% | 19,937 |
| Jul 23, 2026 | 3.44 | 3.44 | 3.37 | 3.40 | 3.40 | -1.02% | 12,752 |
| Jul 22, 2026 | 3.42 | 3.44 | 3.38 | 3.44 | 3.44 | 0.44% | 9,382 |
| Jul 21, 2026 | 3.44 | 3.46 | 3.37 | 3.42 | 3.42 | -0.58% | 12,023 |
| Jul 20, 2026 | 3.40 | 3.44 | 3.36 | 3.44 | 3.44 | 0.58% | 13,810 |
| Jul 17, 2026 | 3.47 | 3.47 | 3.36 | 3.42 | 3.42 | -0.29% | 17,300 |
| Jul 16, 2026 | 3.41 | 3.45 | 3.40 | 3.43 | 3.43 | -1.44% | 17,812 |
| Jul 15, 2026 | 3.40 | 3.48 | 3.38 | 3.48 | 3.48 | 1.61% | 24,577 |
| Jul 14, 2026 | 3.50 | 3.50 | 3.42 | 3.43 | 3.43 | -2.14% | 15,310 |
| Jul 13, 2026 | 3.50 | 3.53 | 3.41 | 3.50 | 3.50 | 1.19% | 18,640 |
| Jul 10, 2026 | 3.54 | 3.57 | 3.52 | 3.57 | 3.46 | 0.85% | 15,770 |
| Jul 9, 2026 | 3.52 | 3.57 | 3.52 | 3.54 | 3.43 | 0.57% | 9,526 |
| Jul 8, 2026 | 3.53 | 3.57 | 3.50 | 3.52 | 3.41 | -1.68% | 28,166 |
| Jul 7, 2026 | 3.57 | 3.60 | 3.50 | 3.58 | 3.47 | -0.56% | 42,516 |
| Jul 6, 2026 | 3.70 | 3.70 | 3.56 | 3.60 | 3.49 | - | 37,839 |