Alpha Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	0.88	0.96	0.88	0.96	0.96	5.49%	46,522
Jan 2, 2026	0.93	0.96	0.91	0.91	0.91	3.41%	9,668
Dec 31, 2025	0.91	0.91	0.87	0.88	0.88	-4.35%	155,186
Dec 30, 2025	0.92	0.92	0.85	0.92	0.92	-1.08%	33,975
Dec 29, 2025	0.93	0.93	0.90	0.93	0.93	2.49%	12,948
Dec 26, 2025	0.91	0.91	0.91	0.91	0.91	-4.48%	244
Dec 24, 2025	0.95	0.95	0.93	0.95	0.95	4.97%	4,228
Dec 23, 2025	0.93	0.95	0.91	0.91	0.91	-0.55%	73,224
Dec 22, 2025	0.92	0.93	0.84	0.91	0.91	5.81%	41,943
Dec 19, 2025	0.87	0.90	0.84	0.86	0.86	4.18%	17,178
Dec 18, 2025	0.83	0.85	0.81	0.83	0.83	1.03%	151,056
Dec 17, 2025	0.78	0.94	0.78	0.82	0.82	0.88%	279,859
Dec 16, 2025	0.92	0.93	0.73	0.81	0.81	-10.99%	1,595,209
Dec 15, 2025	0.88	0.99	0.88	0.91	0.91	3.05%	190,144
Dec 12, 2025	0.90	0.92	0.88	0.88	0.88	-4.01%	174,947
Dec 11, 2025	0.91	0.95	0.89	0.92	0.91	-0.05%	486,163
Dec 10, 2025	0.94	0.95	0.91	0.92	0.91	0.01%	18,275
Dec 9, 2025	0.93	0.95	0.89	0.92	0.91	-1.56%	92,174
Dec 8, 2025	0.91	0.94	0.89	0.94	0.92	1.63%	117,309
Dec 5, 2025	0.95	0.97	0.92	0.92	0.91	2.22%	4,043
Dec 4, 2025	0.91	0.94	0.90	0.90	0.89	-4.26%	99,135
Dec 3, 2025	0.94	0.94	0.90	0.94	0.93	1.90%	2,772
Dec 2, 2025	0.92	0.94	0.92	0.92	0.91	-0.27%	2,999
Dec 1, 2025	0.93	0.95	0.93	0.93	0.91	2.78%	4,243