Alpha Bank S.A. (LON:0RCS)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 4.650
+0.024 (0.52%)
At close: Nov 10, 2026
LON:0RCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.59 | 4.65 | 4.59 | 4.65 | 4.65 | 0.52% | 1,500 |
| Nov 9, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 3.07% | 80,928 |
| Nov 6, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -5.02% | 1 |
| Nov 5, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 2.05% | 201 |
| Nov 4, 2026 | 4.69 | 4.69 | 4.63 | 4.63 | 4.63 | 2.66% | 3 |
| Nov 3, 2026 | 4.43 | 4.51 | 4.38 | 4.51 | 4.51 | 2.97% | 50,832 |
| Nov 2, 2026 | 4.48 | 4.51 | 4.38 | 4.38 | 4.38 | -2.21% | 40,371 |
| Oct 30, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.47% | 7,400 |
| Oct 29, 2026 | 4.41 | 4.48 | 4.41 | 4.46 | 4.46 | 2.41% | 153,903 |
| Oct 27, 2026 | 4.25 | 4.35 | 4.25 | 4.35 | 4.35 | 6.33% | 27,352 |
| Oct 23, 2026 | 4.02 | 4.09 | 4.02 | 4.09 | 4.09 | -4.99% | 2,500 |
| Oct 21, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 5.85% | 4,373 |
| Oct 13, 2026 | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | -3.68% | 4,342 |
| Oct 12, 2026 | 4.25 | 4.25 | 4.22 | 4.23 | 4.23 | -0.33% | 851,830 |
| Oct 9, 2026 | 4.24 | 4.28 | 4.23 | 4.24 | 4.24 | 1.47% | 1,003,608 |
| Oct 8, 2026 | 4.32 | 4.32 | 4.18 | 4.18 | 4.18 | -6.23% | 3,675 |
| Oct 7, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.17% | 37,860 |
| Oct 5, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.21% | 3,033,788 |
| Oct 2, 2026 | 4.64 | 4.64 | 4.50 | 4.51 | 4.51 | -6.20% | 1,168 |
| Oct 1, 2026 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | -0.99% | 64,515 |
| Sep 30, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.06% | 40,398 |
| Sep 29, 2026 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | 4.64% | 3,635 |
| Sep 25, 2026 | 4.61 | 4.63 | 4.61 | 4.63 | 4.63 | 4.68% | 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 |