Alpha Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
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%	-