Alpha Bank S.A. (LON:0RCS)
London · Delayed Price · Currency is GBP · Price in EUR 4.633
+0.207 (4.68%)
At close: Sep 25, 2026
LON:0RCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.61 | 4.63 | 4.61 | 3.75 | 3.75 | -15.32% | 1,020 |
| Sep 24, 2026 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | -1.86% | 1,225 |
| Sep 23, 2026 | 4.57 | 4.57 | 4.51 | 4.51 | 4.51 | -3.54% | 92,426 |
| Sep 22, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.46% | 84,164 |
| Sep 21, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.04% | 9,159 |
| Sep 18, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -1.14% | 5,811 |
| Sep 17, 2026 | 4.79 | 4.79 | 4.75 | 4.75 | 4.75 | -2.16% | 42,406 |
| Sep 16, 2026 | 4.94 | 4.94 | 4.86 | 4.86 | 4.86 | -0.02% | 178,708 |
| Sep 15, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.13% | 185,417 |
| Sep 14, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | -0.41% | 181,542 |
| Sep 11, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.00% | 183,463 |
| Sep 10, 2026 | 4.75 | 4.79 | 4.75 | 4.79 | 4.79 | 3.77% | 159,585 |
| Sep 4, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.81% | 1 |
| Sep 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.36% | 77,511 |
| Sep 2, 2026 | 4.55 | 4.59 | 4.55 | 4.59 | 4.59 | 1.75% | 328,524 |
| Sep 1, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.38% | 77,511 |
| Aug 31, 2026 | 4.56 | 4.57 | 4.56 | 4.57 | 4.57 | 0.64% | 125,494 |
| Aug 28, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.54 | -0.54% | 119,065 |
| Aug 27, 2026 | 4.53 | 4.57 | 4.53 | 4.57 | 4.57 | 2.61% | 79,907 |
| Aug 25, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.29% | 200 |
| Aug 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.10% | 3,421 |
| Aug 20, 2026 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | -3.22% | 54,143 |
| Aug 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.08% | 3,062 |
| Aug 13, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.89% | 1 |
| Aug 7, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.43% | 29,348 |
| Aug 6, 2026 | 4.43 | 4.53 | 4.43 | 4.53 | 4.53 | 4.44% | 193,330 |
| Aug 4, 2026 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | 1.24% | 4,244 |
| Aug 3, 2026 | 4.21 | 4.30 | 4.21 | 4.28 | 4.28 | 1.69% | 4,733 |
| Jul 31, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.74% | 300 |
| Jul 30, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 1.53% | 84,004 |
| Jul 29, 2026 | 4.13 | 4.17 | 4.12 | 4.12 | 4.12 | -0.60% | 438,700 |
| Jul 28, 2026 | 4.03 | 4.14 | 4.03 | 4.14 | 4.14 | 1.82% | 1,000,400 |
| Jul 27, 2026 | 3.95 | 4.07 | 3.95 | 4.07 | 4.07 | 3.34% | 13,669 |
| Jul 23, 2026 | 4.00 | 4.00 | 3.82 | 3.94 | 3.94 | -1.24% | 224,263 |
| Jul 21, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 4.32% | 205 |
| Jul 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.81% | 50,000 |
| Jul 17, 2026 | 3.83 | 3.88 | 3.83 | 3.85 | 3.85 | -3.26% | 50,069 |
| Jul 16, 2026 | 3.91 | 3.98 | 3.91 | 3.98 | 3.98 | -0.38% | 53,000 |
| Jul 15, 2026 | 3.96 | 4.01 | 3.96 | 4.00 | 4.00 | 0.14% | 286,752 |
| Jul 14, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.23% | 50,000 |
| Jul 9, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.52% | 33,619 |
| Jul 8, 2026 | 4.06 | 4.06 | 3.94 | 3.94 | 3.94 | -4.69% | 121,062 |
| Jul 7, 2026 | 4.07 | 4.14 | 4.07 | 4.14 | 4.14 | 1.45% | 103,910 |
| Jul 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 5.03% | 100 |
| Jun 30, 2026 | 3.95 | 4.00 | 3.95 | 3.95 | 3.88 | 0.06% | 114,257 |
| Jun 29, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.88 | 0.60% | 55,958 |
| Jun 26, 2026 | 3.90 | 3.93 | 3.90 | 3.93 | 3.86 | -0.77% | 44,866 |
| Jun 25, 2026 | 3.94 | 4.00 | 3.94 | 3.96 | 3.89 | -0.74% | 144,086 |
| Jun 24, 2026 | 4.04 | 4.04 | 3.99 | 3.99 | 3.92 | -1.36% | 70,033 |
| Jun 23, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.97 | -2.70% | 676 |