Fais Holding Societe Anonyme (ATH:FAIS)
Greece · Delayed Price · Currency is EUR 3.190
-0.020 (-0.62%)
At close: Oct 2, 2026
ATH:FAIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.17 | 3.20 | 3.17 | 3.19 | 3.19 | -0.62% | 29,524 |
| Oct 1, 2026 | 3.23 | 3.23 | 3.16 | 3.21 | 3.21 | -0.62% | 36,704 |
| Sep 30, 2026 | 3.25 | 3.25 | 3.21 | 3.23 | 3.23 | -0.62% | 16,838 |
| Sep 29, 2026 | 3.25 | 3.27 | 3.20 | 3.25 | 3.25 | 0.31% | 24,717 |
| Sep 28, 2026 | 3.25 | 3.25 | 3.19 | 3.24 | 3.24 | -0.31% | 12,495 |
| Sep 25, 2026 | 3.24 | 3.28 | 3.23 | 3.25 | 3.25 | - | 11,086 |
| Sep 24, 2026 | 3.24 | 3.26 | 3.22 | 3.25 | 3.25 | -1.81% | 13,367 |
| Sep 23, 2026 | 3.21 | 3.32 | 3.21 | 3.31 | 3.31 | 2.00% | 17,692 |
| Sep 22, 2026 | 3.24 | 3.29 | 3.21 | 3.25 | 3.25 | -0.46% | 10,490 |
| Sep 21, 2026 | 3.24 | 3.26 | 3.19 | 3.26 | 3.26 | 0.93% | 25,333 |
| Sep 18, 2026 | 3.21 | 3.23 | 3.19 | 3.23 | 3.23 | 0.62% | 14,440 |
| Sep 17, 2026 | 3.22 | 3.22 | 3.19 | 3.21 | 3.21 | - | 16,001 |
| Sep 16, 2026 | 3.25 | 3.28 | 3.21 | 3.21 | 3.21 | -1.68% | 20,100 |
| Sep 15, 2026 | 3.24 | 3.30 | 3.20 | 3.27 | 3.27 | -1.06% | 43,959 |
| Sep 14, 2026 | 3.31 | 3.32 | 3.26 | 3.30 | 3.30 | -0.60% | 18,569 |
| 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 |