Alpha Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.84	0.84	0.84	0.84	0.84	-4.57%	-
Feb 19, 2026	0.88	0.88	0.88	0.88	0.88	6.06%	-
Feb 18, 2026	0.83	0.83	0.83	0.83	0.83	-4.07%	-
Feb 17, 2026	0.86	0.86	0.86	0.86	0.86	8.86%	-
Feb 16, 2026	0.79	0.79	0.79	0.79	0.79	-13.19%	-
Feb 13, 2026	0.91	0.91	0.91	0.91	0.91	0.55%	-
Feb 12, 2026	0.91	0.91	0.91	0.91	0.91	-4.74%	-
Feb 11, 2026	0.95	0.95	0.95	0.95	0.95	-	-
Feb 10, 2026	0.95	0.95	0.95	0.95	0.95	-7.77%	-
Feb 9, 2026	1.03	1.03	1.03	1.03	1.03	-1.90%	-
Feb 6, 2026	0.99	1.05	0.99	1.05	1.05	2.94%	1,000
Feb 5, 2026	1.02	1.02	1.02	1.02	1.02	0.99%	-
Feb 4, 2026	1.01	1.01	1.01	1.01	1.01	3.06%	-
Feb 3, 2026	0.98	1.00	0.98	0.98	0.98	-0.51%	10,000
Feb 2, 2026	0.90	0.99	0.90	0.99	0.99	4.79%	5,000
Jan 30, 2026	0.93	1.02	0.93	0.94	0.94	-2.08%	15,000
Jan 29, 2026	0.96	0.96	0.96	0.96	0.96	3.78%	-
Jan 28, 2026	0.93	0.93	0.93	0.93	0.93	3.35%	-
Jan 27, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Jan 26, 2026	0.90	0.90	0.90	0.90	0.90	1.13%	-
Jan 23, 2026	0.89	0.89	0.89	0.89	0.89	2.91%	-
Jan 22, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	-
Jan 21, 2026	0.87	0.87	0.87	0.87	0.87	-2.26%	-
Jan 20, 2026	0.89	0.89	0.89	0.89	0.89	0.57%	-
Jan 19, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Jan 16, 2026	0.88	0.88	0.88	0.88	0.88	-0.56%	-
Jan 15, 2026	0.89	0.89	0.89	0.89	0.89	7.93%	-
Jan 14, 2026	0.90	0.90	0.82	0.82	0.82	-2.38%	25,000
Jan 13, 2026	0.89	0.89	0.84	0.84	0.84	-4.55%	5,000
Jan 12, 2026	0.88	0.88	0.88	0.88	0.88	3.53%	-
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	-	-