Fais Holding Societe Anonyme (ATH:FAIS)
Greece · Delayed Price · Currency is EUR 3.570
-0.030 (-0.83%)
Last updated: Apr 30, 2026, 5:10 PM EET
ATH:FAIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.57 | 3.62 | 3.46 | 3.57 | 3.57 | -0.83% | 49,546 |
| Apr 29, 2026 | 3.56 | 3.60 | 3.53 | 3.60 | 3.60 | 0.56% | 26,444 |
| Apr 28, 2026 | 3.63 | 3.65 | 3.57 | 3.58 | 3.58 | -1.65% | 64,627 |
| Apr 27, 2026 | 3.59 | 3.65 | 3.59 | 3.64 | 3.64 | 1.11% | 51,382 |
| Apr 24, 2026 | 3.56 | 3.66 | 3.56 | 3.60 | 3.60 | -0.41% | 34,300 |
| Apr 23, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | -0.41% | 26,912 |
| Apr 22, 2026 | 3.72 | 3.73 | 3.60 | 3.63 | 3.63 | -1.76% | 17,330 |
| Apr 21, 2026 | 3.73 | 3.76 | 3.70 | 3.70 | 3.70 | -1.07% | 31,732 |
| Apr 20, 2026 | 3.76 | 3.76 | 3.69 | 3.74 | 3.74 | -0.53% | 11,584 |
| Apr 17, 2026 | 3.76 | 3.77 | 3.70 | 3.76 | 3.76 | 0.67% | 17,083 |
| Apr 16, 2026 | 3.70 | 3.85 | 3.70 | 3.73 | 3.73 | 0.81% | 168,700 |
| Apr 15, 2026 | 3.50 | 3.70 | 3.48 | 3.70 | 3.70 | 4.23% | 175,504 |
| Apr 14, 2026 | 3.45 | 3.57 | 3.45 | 3.55 | 3.55 | 2.16% | 30,293 |
| Apr 9, 2026 | 3.44 | 3.48 | 3.35 | 3.48 | 3.48 | 1.02% | 21,402 |
| Apr 8, 2026 | 3.47 | 3.53 | 3.40 | 3.44 | 3.44 | 2.69% | 114,371 |
| Apr 7, 2026 | 3.51 | 3.52 | 3.35 | 3.35 | 3.35 | -4.15% | 41,170 |
| Apr 2, 2026 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | -0.14% | 34,246 |
| Apr 1, 2026 | 3.57 | 3.57 | 3.46 | 3.50 | 3.50 | 0.86% | 36,410 |
| Mar 31, 2026 | 3.40 | 3.47 | 3.34 | 3.47 | 3.47 | 2.06% | 23,858 |
| Mar 30, 2026 | 3.49 | 3.49 | 3.35 | 3.40 | 3.40 | -2.72% | 33,843 |
| Mar 27, 2026 | 3.47 | 3.55 | 3.36 | 3.50 | 3.50 | -0.14% | 28,532 |
| Mar 26, 2026 | 3.58 | 3.58 | 3.42 | 3.50 | 3.50 | 0.29% | 11,175 |
| Mar 24, 2026 | 3.58 | 3.58 | 3.44 | 3.49 | 3.49 | -1.55% | 34,904 |
| Mar 23, 2026 | 3.47 | 3.59 | 3.45 | 3.55 | 3.55 | -1.39% | 34,534 |
| Mar 20, 2026 | 3.61 | 3.65 | 3.52 | 3.60 | 3.60 | -0.96% | 43,608 |
| Mar 19, 2026 | 3.73 | 3.73 | 3.60 | 3.63 | 3.63 | -3.46% | 31,861 |
| Mar 18, 2026 | 3.78 | 3.80 | 3.70 | 3.76 | 3.76 | -0.13% | 21,283 |
| Mar 17, 2026 | 3.80 | 3.80 | 3.76 | 3.77 | 3.77 | -0.92% | 14,005 |
| Mar 16, 2026 | 3.80 | 3.86 | 3.76 | 3.80 | 3.80 | 0.13% | 46,080 |
| Mar 13, 2026 | 3.69 | 3.80 | 3.69 | 3.80 | 3.80 | 0.93% | 19,361 |
| Mar 12, 2026 | 3.71 | 3.81 | 3.70 | 3.76 | 3.76 | 1.08% | 34,261 |
| Mar 11, 2026 | 3.68 | 3.74 | 3.64 | 3.72 | 3.72 | 0.54% | 21,668 |
| Mar 10, 2026 | 3.59 | 3.70 | 3.58 | 3.70 | 3.70 | 4.23% | 60,880 |
| Mar 9, 2026 | 3.52 | 3.60 | 3.44 | 3.55 | 3.55 | -1.11% | 54,202 |
| Mar 6, 2026 | 3.57 | 3.69 | 3.50 | 3.59 | 3.59 | 0.70% | 67,374 |
| Mar 5, 2026 | 3.63 | 3.63 | 3.52 | 3.57 | 3.57 | 0.28% | 47,962 |
| Mar 4, 2026 | 3.45 | 3.63 | 3.45 | 3.56 | 3.56 | 2.45% | 69,662 |
| Mar 3, 2026 | 3.57 | 3.57 | 3.39 | 3.47 | 3.47 | -5.45% | 72,296 |
| Mar 2, 2026 | 3.62 | 3.67 | 3.56 | 3.67 | 3.67 | -2.91% | 64,337 |
| Feb 27, 2026 | 3.76 | 3.84 | 3.72 | 3.78 | 3.78 | -2.33% | 54,271 |
| Feb 26, 2026 | 3.83 | 3.88 | 3.81 | 3.87 | 3.87 | 0.91% | 36,211 |
| Feb 25, 2026 | 3.86 | 3.86 | 3.80 | 3.84 | 3.84 | -0.39% | 15,480 |
| Feb 24, 2026 | 3.89 | 3.92 | 3.82 | 3.85 | 3.85 | -1.03% | 52,004 |
| Feb 20, 2026 | 3.89 | 3.93 | 3.84 | 3.89 | 3.89 | -0.26% | 41,684 |
| Feb 19, 2026 | 3.93 | 3.95 | 3.82 | 3.90 | 3.90 | -1.89% | 23,160 |
| Feb 18, 2026 | 3.84 | 3.98 | 3.84 | 3.98 | 3.98 | 3.52% | 144,277 |
| Feb 17, 2026 | 3.85 | 4.00 | 3.84 | 3.84 | 3.84 | -2.04% | 265,845 |
| Feb 16, 2026 | 3.82 | 3.93 | 3.76 | 3.92 | 3.92 | 1.82% | 72,915 |
| Feb 13, 2026 | 3.82 | 3.85 | 3.79 | 3.85 | 3.85 | 0.92% | 141,058 |
| Feb 12, 2026 | 3.87 | 3.92 | 3.82 | 3.82 | 3.82 | -2.18% | 55,217 |