Alpha Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.85	0.85	0.85	0.85	0.85	0.59%	-
Jan 8, 2026	0.85	0.85	0.85	0.85	0.85	-3.98%	-
Jan 7, 2026	0.88	0.88	0.88	0.88	0.88	-	2,500
Jan 6, 2026	0.89	0.89	0.88	0.88	0.88	20.55%	2,500
Jan 5, 2026	0.73	0.73	0.73	0.73	0.73	-14.12%	-
Jan 2, 2026	0.85	0.85	0.85	0.85	0.85	25.00%	-
Dec 30, 2025	0.85	0.85	0.68	0.68	0.68	-20.93%	13,964
Dec 29, 2025	0.86	0.86	0.86	0.86	0.86	14.67%	-
Dec 23, 2025	0.85	0.85	0.75	0.75	0.75	4.90%	1,500
Dec 22, 2025	0.72	0.72	0.72	0.72	0.72	-12.27%	-
Dec 19, 2025	0.82	0.82	0.82	0.82	0.82	1.24%	-
Dec 18, 2025	0.81	0.81	0.81	0.81	0.81	0.63%	-
Dec 17, 2025	0.80	0.80	0.80	0.80	0.80	-0.62%	-
Dec 16, 2025	0.81	0.81	0.81	0.81	0.81	-0.62%	-
Dec 15, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	-
Dec 12, 2025	0.80	0.80	0.80	0.80	0.80	1.27%	-
Dec 11, 2025	0.79	0.79	0.79	0.79	0.78	-0.63%	-
Dec 10, 2025	0.80	0.80	0.80	0.80	0.79	-2.45%	-
Dec 9, 2025	0.82	0.82	0.82	0.82	0.80	-	-
Dec 8, 2025	0.82	0.82	0.82	0.82	0.80	-	-
Dec 5, 2025	0.82	0.82	0.82	0.82	0.80	-	-
Dec 4, 2025	0.82	0.82	0.82	0.82	0.80	-0.61%	-
Dec 3, 2025	0.82	0.82	0.82	0.82	0.81	-	-
Dec 2, 2025	0.82	0.82	0.82	0.82	0.81	-10.87%	-
Dec 1, 2025	0.80	0.92	0.80	0.92	0.91	8.88%	5,000
Nov 28, 2025	0.85	0.85	0.85	0.85	0.83	-1.74%	-
Nov 27, 2025	0.86	0.86	0.86	0.86	0.85	0.58%	-
Nov 26, 2025	0.86	0.86	0.86	0.86	0.84	0.59%	-
Nov 25, 2025	0.85	0.85	0.85	0.85	0.84	0.59%	-
Nov 24, 2025	0.85	0.85	0.85	0.85	0.83	-	-
Nov 21, 2025	0.85	0.85	0.85	0.85	0.83	1.20%	-
Nov 20, 2025	0.84	0.84	0.84	0.84	0.82	1.21%	-
Nov 19, 2025	0.83	0.83	0.83	0.83	0.81	-	-
Nov 18, 2025	0.83	0.83	0.83	0.83	0.81	0.61%	-
Nov 17, 2025	0.82	0.82	0.82	0.82	0.81	-0.61%	-
Nov 14, 2025	0.83	0.83	0.83	0.83	0.81	1.23%	-
Nov 13, 2025	0.82	0.82	0.82	0.82	0.80	-	-
Nov 12, 2025	0.82	0.82	0.82	0.82	0.80	2.52%	-
Nov 11, 2025	0.80	0.80	0.80	0.80	0.79	-1.24%	-
Nov 10, 2025	0.81	0.81	0.81	0.81	0.80	-	3,000
Nov 7, 2025	0.81	0.81	0.81	0.81	0.80	1.26%	-
Nov 6, 2025	0.80	0.80	0.80	0.80	0.79	-1.85%	-
Nov 5, 2025	0.81	0.81	0.81	0.81	0.80	-1.22%	-
Nov 4, 2025	0.82	0.82	0.82	0.82	0.81	-5.20%	-
Nov 3, 2025	0.81	0.87	0.81	0.87	0.85	4.22%	100
Oct 31, 2025	0.83	0.83	0.83	0.83	0.82	-1.19%	-
Oct 30, 2025	0.84	0.84	0.84	0.84	0.83	1.82%	-
Oct 29, 2025	0.83	0.83	0.83	0.83	0.81	-	-
Oct 28, 2025	0.83	0.83	0.83	0.83	0.81	-2.94%	-
Oct 27, 2025	0.85	0.85	0.85	0.85	0.84	0.59%	-