Alpha Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	0.90	0.90	0.88	0.89	0.89	3.58%	119,492
Jul 17, 2025	0.89	0.89	0.86	0.86	0.86	0.81%	33,287
Jul 16, 2025	0.88	0.89	0.85	0.85	0.85	-2.41%	86,094
Jul 15, 2025	0.87	0.89	0.87	0.87	0.87	0.35%	24,680
Jul 14, 2025	0.93	0.96	0.87	0.87	0.87	-3.56%	29,676
Jul 11, 2025	0.90	0.90	0.87	0.90	0.90	-	32,015
Jul 10, 2025	0.90	0.90	0.87	0.90	0.90	1.24%	16,152
Jul 9, 2025	0.90	0.90	0.88	0.89	0.89	1.60%	125,567
Jul 8, 2025	0.92	0.98	0.88	0.88	0.88	-2.25%	268,469
Jul 7, 2025	0.96	0.99	0.88	0.90	0.90	-6.76%	19,671
Jul 3, 2025	0.99	0.99	0.91	0.96	0.96	4.33%	126,021
Jul 2, 2025	0.94	0.94	0.92	0.92	0.92	0.27%	534
Jul 1, 2025	0.88	0.92	0.88	0.92	0.92	3.61%	4,011
Jun 30, 2025	0.93	0.93	0.88	0.89	0.89	0.22%	43,110
Jun 27, 2025	0.93	0.95	0.88	0.88	0.88	-1.80%	58,078
Jun 26, 2025	0.91	0.91	0.89	0.90	0.90	3.07%	29,165
Jun 25, 2025	0.89	0.91	0.86	0.87	0.87	2.73%	44,459
Jun 24, 2025	0.83	0.86	0.83	0.85	0.85	11.84%	16,573
Jun 23, 2025	0.76	0.83	0.72	0.76	0.76	-9.16%	8,075
Jun 20, 2025	0.85	0.86	0.71	0.84	0.84	4.57%	50,597
Jun 18, 2025	0.78	0.80	0.78	0.80	0.80	3.92%	3,070
Jun 17, 2025	0.80	0.80	0.77	0.77	0.77	1.26%	6,174
Jun 16, 2025	0.80	0.81	0.76	0.76	0.76	-4.77%	15,102
Jun 13, 2025	0.80	0.85	0.72	0.80	0.80	-2.35%	159,915
Jun 12, 2025	0.81	0.87	0.81	0.82	0.82	0.32%	24,998
Jun 11, 2025	0.81	0.81	0.81	0.81	0.81	0.31%	2,627
Jun 10, 2025	0.82	0.82	0.81	0.81	0.81	-0.93%	710,990
Jun 9, 2025	0.82	0.84	0.80	0.82	0.82	-	14,779
Jun 6, 2025	0.80	0.86	0.80	0.82	0.82	-1.20%	35,903
Jun 5, 2025	0.78	0.85	0.78	0.83	0.83	3.49%	225,436
Jun 4, 2025	0.80	0.82	0.78	0.80	0.80	1.52%	1,337,428
Jun 3, 2025	0.79	0.82	0.78	0.79	0.79	0.32%	1,128,110
Jun 2, 2025	0.80	0.80	0.74	0.79	0.79	-0.91%	138,960
May 30, 2025	0.80	0.80	0.77	0.79	0.79	1.24%	61,236
May 29, 2025	0.81	0.83	0.78	0.79	0.78	-1.88%	65,884
May 28, 2025	0.78	0.80	0.76	0.80	0.79	7.38%	213,030
May 27, 2025	0.74	0.75	0.73	0.75	0.74	2.99%	10,617
May 23, 2025	0.76	0.78	0.72	0.72	0.72	-7.49%	25,609
May 22, 2025	0.75	0.78	0.67	0.78	0.77	7.88%	267,667
May 21, 2025	0.69	0.72	0.69	0.72	0.72	2.10%	4,561
May 20, 2025	0.70	0.71	0.68	0.71	0.70	4.41%	57,169
May 19, 2025	0.65	0.69	0.65	0.68	0.67	1.31%	21,505
May 16, 2025	0.67	0.67	0.67	0.67	0.66	0.65%	1,600
May 15, 2025	0.70	0.70	0.67	0.67	0.66	-1.57%	2,153
May 14, 2025	0.66	0.68	0.66	0.68	0.67	4.98%	5,887
May 13, 2025	0.66	0.70	0.65	0.65	0.64	-0.71%	3,847
May 12, 2025	0.66	0.70	0.63	0.65	0.64	-	164,678
May 9, 2025	0.65	0.65	0.63	0.65	0.64	8.33%	120,213
May 8, 2025	0.63	0.64	0.60	0.60	0.59	-0.05%	8,964
May 7, 2025	0.62	0.65	0.60	0.60	0.59	3.50%	22,624