Fais Holding Societe Anonyme (ATH:FAIS)
Greece · Delayed Price · Currency is EUR 3.455
+0.055 (1.62%)
At close: Jul 31, 2026
ATH:FAIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 3.74 | 3.78 | 3.70 | 3.76 | 3.49 | 0.94% | 46,665 |
| Jul 2, 2026 | 3.69 | 3.73 | 3.66 | 3.72 | 3.46 | 0.81% | 35,725 |
| Jul 1, 2026 | 3.63 | 3.70 | 3.60 | 3.69 | 3.43 | 1.79% | 21,880 |
| Jun 30, 2026 | 3.65 | 3.65 | 3.59 | 3.63 | 3.37 | -1.23% | 34,918 |
| Jun 29, 2026 | 3.77 | 3.77 | 3.64 | 3.67 | 3.41 | -1.74% | 22,045 |
| Jun 26, 2026 | 3.74 | 3.74 | 3.73 | 3.74 | 3.47 | -0.13% | 8,700 |
| Jun 25, 2026 | 3.76 | 3.81 | 3.72 | 3.74 | 3.47 | - | 49,080 |
| Jun 24, 2026 | 3.71 | 3.74 | 3.70 | 3.74 | 3.47 | 0.67% | 15,503 |
| Jun 23, 2026 | 3.68 | 3.76 | 3.68 | 3.72 | 3.45 | 0.95% | 60,252 |
| Jun 22, 2026 | 3.58 | 3.70 | 3.58 | 3.68 | 3.42 | 2.22% | 118,563 |
| Jun 19, 2026 | 3.59 | 3.61 | 3.54 | 3.60 | 3.34 | 0.28% | 62,579 |
| Jun 18, 2026 | 3.56 | 3.60 | 3.54 | 3.59 | 3.33 | 0.28% | 29,160 |
| Jun 17, 2026 | 3.54 | 3.58 | 3.51 | 3.58 | 3.33 | -0.28% | 27,128 |
| Jun 16, 2026 | 3.51 | 3.61 | 3.51 | 3.59 | 3.33 | 1.13% | 17,862 |
| Jun 15, 2026 | 3.65 | 3.65 | 3.50 | 3.55 | 3.30 | -0.14% | 14,950 |
| Jun 12, 2026 | 3.50 | 3.57 | 3.50 | 3.56 | 3.30 | 0.28% | 22,907 |
| Jun 11, 2026 | 3.56 | 3.56 | 3.50 | 3.55 | 3.29 | 0.42% | 23,250 |
| Jun 10, 2026 | 3.53 | 3.54 | 3.47 | 3.53 | 3.28 | 0.28% | 21,248 |
| Jun 9, 2026 | 3.45 | 3.57 | 3.44 | 3.52 | 3.27 | 2.92% | 46,736 |
| Jun 8, 2026 | 3.46 | 3.46 | 3.40 | 3.42 | 3.18 | -0.15% | 13,275 |
| Jun 5, 2026 | 3.38 | 3.47 | 3.38 | 3.43 | 3.18 | - | 22,089 |
| Jun 4, 2026 | 3.44 | 3.45 | 3.40 | 3.43 | 3.18 | 0.15% | 15,375 |
| Jun 3, 2026 | 3.43 | 3.46 | 3.40 | 3.42 | 3.18 | -0.15% | 22,530 |
| Jun 2, 2026 | 3.43 | 3.45 | 3.42 | 3.43 | 3.18 | - | 24,621 |
| May 29, 2026 | 3.43 | 3.47 | 3.41 | 3.43 | 3.18 | -0.72% | 45,310 |
| May 28, 2026 | 3.48 | 3.48 | 3.40 | 3.45 | 3.20 | -0.72% | 22,259 |
| May 27, 2026 | 3.50 | 3.54 | 3.47 | 3.48 | 3.23 | -0.71% | 18,580 |
| May 26, 2026 | 3.50 | 3.54 | 3.47 | 3.50 | 3.25 | 0.57% | 23,212 |
| May 25, 2026 | 3.45 | 3.48 | 3.45 | 3.48 | 3.23 | 0.87% | 15,806 |
| May 22, 2026 | 3.35 | 3.45 | 3.35 | 3.45 | 3.20 | 2.68% | 16,220 |