Alpha Bank S.A. (ALBKY)
OTCMKTS · Delayed Price · Currency is USD
0.9400
-0.0300 (-3.09%)
Mar 18, 2026, 3:59 PM EST
Alpha Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 0.95 | 0.98 | 0.94 | 0.94 | 0.94 | -3.09% | 254,872 |
| Mar 17, 2026 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -1.22% | 13,450 |
| Mar 16, 2026 | 1.00 | 1.02 | 0.95 | 0.98 | 0.98 | -0.81% | 38,630 |
| Mar 13, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | - | 14,833 |
| Mar 12, 2026 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -1.00% | 5,811 |
| Mar 11, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.48% | 4,959 |
| Mar 10, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.50% | 25,197 |
| Mar 9, 2026 | 1.02 | 1.02 | 0.97 | 1.01 | 1.01 | -1.94% | 136,766 |
| Mar 6, 2026 | 1.01 | 1.04 | 0.99 | 1.03 | 1.03 | 0.98% | 14,971 |
| Mar 5, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 9,898 |
| Mar 4, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 6.06% | 421,515 |
| Mar 3, 2026 | 0.95 | 1.00 | 0.85 | 0.99 | 0.99 | -3.88% | 19,196 |
| Mar 2, 2026 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -1.90% | 36,155 |
| Feb 27, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.94% | 13,618 |
| Feb 26, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -1.85% | 7,182 |
| Feb 25, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.89% | 3,250 |
| Feb 24, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -3.64% | 40,895 |
| Feb 23, 2026 | 1.06 | 1.10 | 1.04 | 1.10 | 1.10 | 2.80% | 35,050 |
| Feb 20, 2026 | 1.03 | 1.11 | 1.03 | 1.07 | 1.07 | 1.90% | 182,100 |
| Feb 19, 2026 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | -3.67% | 37,991 |
| Feb 18, 2026 | 1.07 | 1.14 | 1.06 | 1.09 | 1.09 | 2.83% | 50,172 |
| Feb 17, 2026 | 1.06 | 1.08 | 1.00 | 1.06 | 1.06 | 0.95% | 146,684 |
| Feb 13, 2026 | 1.09 | 1.10 | 1.03 | 1.05 | 1.05 | -3.23% | 796,075 |
| Feb 12, 2026 | 1.13 | 1.14 | 1.02 | 1.09 | 1.09 | -1.36% | 505,428 |
| Feb 11, 2026 | 1.22 | 1.22 | 1.06 | 1.10 | 1.10 | -7.95% | 1,924,853 |
| Feb 10, 2026 | 1.24 | 1.24 | 1.17 | 1.20 | 1.20 | -1.24% | 21,881 |
| Feb 9, 2026 | 1.15 | 1.24 | 1.15 | 1.21 | 1.21 | - | 38,229 |
| Feb 6, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 31,661 |
| Feb 5, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 0.17% | 32,746 |
| Feb 4, 2026 | 1.19 | 1.25 | 1.18 | 1.20 | 1.20 | 0.67% | 27,314 |
| Feb 3, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | - | 147,933 |
| Feb 2, 2026 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | 1.28% | 157,799 |
| Jan 30, 2026 | 1.22 | 1.22 | 1.14 | 1.18 | 1.18 | -0.42% | 98,874 |
| Jan 29, 2026 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 34,530 |
| Jan 28, 2026 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | - | 42,553 |
| Jan 27, 2026 | 1.05 | 1.19 | 1.05 | 1.17 | 1.17 | 10.90% | 67,711 |
| Jan 26, 2026 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | 1.44% | 38,288 |
| Jan 23, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 7,928 |
| Jan 22, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | 0.98% | 23,486 |
| Jan 21, 2026 | 1.00 | 1.03 | 0.97 | 1.02 | 1.02 | 4.62% | 387,056 |
| Jan 20, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.52% | 14,677 |
| Jan 16, 2026 | 1.01 | 1.05 | 0.99 | 0.99 | 0.99 | -2.94% | 91,874 |
| Jan 15, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 5.15% | 54,712 |
| Jan 14, 2026 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -3.00% | 99,274 |
| Jan 13, 2026 | 0.99 | 1.04 | 0.98 | 1.00 | 1.00 | 1.78% | 283,816 |
| Jan 12, 2026 | 0.98 | 1.02 | 0.94 | 0.98 | 0.98 | 2.34% | 41,230 |
| Jan 9, 2026 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | 3.23% | 44,752 |
| Jan 8, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -1.06% | 57,865 |
| Jan 7, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | 1.62% | 29,700 |
| Jan 6, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -3.65% | 234,149 |