Alpha Bank S.A. (BST:ACBC)
Germany · Delayed Price · Currency is EUR 1.080
+0.060 (5.88%)
At close: Oct 29, 2026
BST:ACBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.98 | 1.08 | 0.98 | 1.08 | 1.08 | 5.88% | - |
| Oct 28, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 27, 2026 | 0.95 | 1.03 | 0.95 | 1.02 | 1.02 | - | - |
| Oct 26, 2026 | 1.01 | 1.03 | 0.92 | 1.02 | 1.02 | 0.99% | - |
| Oct 23, 2026 | 0.92 | 1.01 | 0.90 | 1.01 | 1.01 | -0.98% | - |
| Oct 22, 2026 | 1.01 | 1.04 | 0.97 | 1.02 | 1.02 | -0.97% | - |
| Oct 21, 2026 | 0.96 | 1.04 | 0.94 | 1.03 | 1.03 | 4.57% | - |
| Oct 20, 2026 | 0.93 | 1.00 | 0.90 | 0.99 | 0.99 | -1.50% | - |
| Oct 19, 2026 | 0.93 | 1.00 | 0.91 | 1.00 | 1.00 | - | - |
| Oct 16, 2026 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | -0.99% | - |
| Oct 15, 2026 | 0.93 | 1.01 | 0.91 | 1.01 | 1.01 | - | - |
| Oct 14, 2026 | 0.94 | 1.02 | 0.92 | 1.01 | 1.01 | - | - |
| Oct 13, 2026 | 0.96 | 1.02 | 0.89 | 1.01 | 1.01 | 1.00% | - |
| Oct 12, 2026 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | 1.01% | - |
| Oct 9, 2026 | 0.97 | 1.04 | 0.95 | 0.99 | 0.99 | -1.98% | - |
| Oct 8, 2026 | 1.00 | 1.03 | 0.94 | 1.01 | 1.01 | -2.88% | - |
| Oct 7, 2026 | 1.06 | 1.10 | 1.00 | 1.04 | 1.04 | -5.45% | - |
| Oct 6, 2026 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 8.91% | - |
| Oct 5, 2026 | 1.00 | 1.10 | 1.00 | 1.01 | 1.01 | -0.98% | - |
| Oct 2, 2026 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -9.73% | - |
| Oct 1, 2026 | 1.10 | 1.13 | 1.06 | 1.13 | 1.13 | -1.74% | - |
| Sep 30, 2026 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | - | - |
| Sep 29, 2026 | 1.14 | 1.16 | 1.09 | 1.15 | 1.15 | 1.77% | - |
| Sep 28, 2026 | 1.10 | 1.14 | 1.06 | 1.13 | 1.13 | 2.73% | - |
| Sep 25, 2026 | 1.07 | 1.10 | 1.05 | 1.10 | 1.10 | - | - |
| Sep 24, 2026 | 1.12 | 1.12 | 0.99 | 1.10 | 1.10 | -0.90% | - |
| Sep 23, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Sep 22, 2026 | 1.11 | 1.11 | 1.06 | 1.10 | 1.10 | -0.90% | - |
| Sep 21, 2026 | 1.10 | 1.12 | 1.07 | 1.11 | 1.11 | - | - |
| Sep 18, 2026 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | 0.91% | - |
| Sep 17, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | - |
| Sep 16, 2026 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | 7.84% | - |
| Sep 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.51% | - |
| Sep 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.33% | - |
| Sep 10, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 9, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -3.70% | - |
| Sep 8, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 3.85% | - |
| Sep 7, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 4, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Sep 3, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -3.77% | - |
| Sep 2, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 0.95% | - |
| Sep 1, 2026 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | - | - |
| Aug 31, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | - |
| Aug 28, 2026 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | -0.95% | - |
| Aug 27, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | - |
| Aug 26, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | - |
| Aug 25, 2026 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | - | - |
| Aug 24, 2026 | 1.04 | 1.04 | 0.97 | 1.04 | 1.04 | - | - |
| Aug 21, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | - |
| Aug 20, 2026 | 1.01 | 1.03 | 0.97 | 1.03 | 1.03 | 1.98% | - |