Alpha Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.80	0.92	0.80	0.92	0.92	8.88%	5,000
Nov 28, 2025	0.85	0.85	0.85	0.85	0.85	-1.74%	-
Nov 27, 2025	0.86	0.86	0.86	0.86	0.86	0.58%	-
Nov 26, 2025	0.86	0.86	0.86	0.86	0.86	0.59%	-
Nov 25, 2025	0.85	0.85	0.85	0.85	0.85	0.59%	-
Nov 24, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Nov 21, 2025	0.85	0.85	0.85	0.85	0.85	1.20%	-
Nov 20, 2025	0.84	0.84	0.84	0.84	0.84	1.21%	-
Nov 19, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Nov 18, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	-
Nov 17, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	-
Nov 14, 2025	0.83	0.83	0.83	0.83	0.83	1.23%	-
Nov 13, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Nov 12, 2025	0.82	0.82	0.82	0.82	0.82	2.52%	-
Nov 11, 2025	0.80	0.80	0.80	0.80	0.80	-1.24%	-
Nov 10, 2025	0.81	0.81	0.81	0.81	0.81	-	3,000
Nov 7, 2025	0.81	0.81	0.81	0.81	0.81	1.26%	-
Nov 6, 2025	0.80	0.80	0.80	0.80	0.80	-1.85%	-
Nov 5, 2025	0.81	0.81	0.81	0.81	0.81	-1.22%	-
Nov 4, 2025	0.82	0.82	0.82	0.82	0.82	-5.20%	-
Nov 3, 2025	0.81	0.87	0.81	0.87	0.87	4.22%	100
Oct 31, 2025	0.83	0.83	0.83	0.83	0.83	-1.19%	-
Oct 30, 2025	0.84	0.84	0.84	0.84	0.84	1.82%	-
Oct 29, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Oct 28, 2025	0.83	0.83	0.83	0.83	0.83	-2.94%	-
Oct 27, 2025	0.85	0.85	0.85	0.85	0.85	0.59%	-
Oct 24, 2025	0.85	0.85	0.85	0.85	0.85	0.60%	-
Oct 23, 2025	0.84	0.84	0.84	0.84	0.84	2.44%	-
Oct 22, 2025	0.82	0.82	0.82	0.82	0.82	3.14%	-
Oct 21, 2025	0.80	0.80	0.80	0.80	0.80	0.63%	-
Oct 20, 2025	0.79	0.79	0.79	0.79	0.79	-3.07%	-
Oct 17, 2025	0.82	0.82	0.82	0.82	0.82	-2.98%	-
Oct 16, 2025	0.84	0.84	0.84	0.84	0.84	-1.75%	-
Oct 15, 2025	0.86	0.86	0.86	0.86	0.86	-1.72%	-
Oct 14, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Oct 13, 2025	0.87	0.87	0.87	0.87	0.87	-2.25%	-
Oct 10, 2025	0.91	0.91	0.89	0.89	0.89	-	2,000
Oct 9, 2025	0.89	0.89	0.89	0.89	0.89	3.49%	-
Oct 8, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Oct 7, 2025	0.86	0.86	0.86	0.86	0.86	-1.71%	-
Oct 6, 2025	0.87	0.88	0.87	0.88	0.88	-1.13%	3,800
Oct 3, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Oct 2, 2025	0.89	0.89	0.89	0.89	0.89	18.79%	-
Oct 1, 2025	0.84	0.84	0.75	0.75	0.75	-9.15%	100
Sep 30, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	-
Sep 29, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Sep 26, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	-
Sep 25, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	-
Sep 24, 2025	0.83	0.83	0.83	0.83	0.83	3.12%	-
Sep 23, 2025	0.80	0.80	0.80	0.80	0.80	2.56%	-