Alpha Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.97	0.99	0.96	0.99	0.99	3.02%	28,187
Sep 4, 2025	1.07	1.07	0.90	0.96	0.96	-	6,106
Sep 3, 2025	0.98	0.99	0.90	0.96	0.96	9.09%	29,198
Sep 2, 2025	0.90	0.93	0.88	0.88	0.88	-1.12%	8,425
Aug 29, 2025	0.99	0.99	0.85	0.89	0.89	-15.64%	1,125,386
Aug 28, 2025	1.04	1.08	1.04	1.06	1.06	4.46%	11,322
Aug 27, 2025	1.02	1.10	0.99	1.01	1.01	-1.94%	23,894
Aug 26, 2025	1.08	1.08	1.03	1.03	1.03	-	10,747
Aug 25, 2025	1.09	1.09	1.03	1.03	1.03	3.00%	17,582
Aug 22, 2025	0.94	1.00	0.94	1.00	1.00	1.99%	1,764
Aug 21, 2025	0.99	1.05	0.94	0.98	0.98	4.03%	45,218
Aug 20, 2025	0.94	0.95	0.94	0.94	0.94	-4.96%	10,753
Aug 19, 2025	0.99	1.01	0.96	0.99	0.99	0.42%	4,582
Aug 18, 2025	0.99	1.04	0.99	0.99	0.99	5.05%	3,273
Aug 15, 2025	0.90	1.00	0.90	0.94	0.94	-7.84%	1,047,950
Aug 14, 2025	1.04	1.05	1.02	1.02	1.02	-1.92%	26,016
Aug 13, 2025	1.01	1.04	1.01	1.04	1.04	5.91%	40,163
Aug 12, 2025	1.08	1.08	0.96	0.98	0.98	-0.81%	21,636
Aug 11, 2025	0.97	1.02	0.97	0.99	0.99	3.66%	45,544
Aug 8, 2025	1.00	1.00	0.96	0.96	0.96	-1.55%	23,143
Aug 7, 2025	1.05	1.05	0.97	0.97	0.97	2.11%	47,201
Aug 6, 2025	0.90	0.98	0.90	0.95	0.95	1.06%	22,573
Aug 5, 2025	0.92	0.94	0.91	0.94	0.94	1.08%	108,235
Aug 4, 2025	1.07	1.08	0.92	0.93	0.93	6.40%	61,130
Aug 1, 2025	0.91	0.91	0.87	0.87	0.87	-1.46%	308,135
Jul 31, 2025	0.89	0.89	0.89	0.89	0.89	3.14%	3,400
Jul 30, 2025	0.86	0.87	0.82	0.86	0.86	-0.69%	54,195
Jul 29, 2025	0.88	0.89	0.87	0.87	0.87	0.52%	13,556
Jul 28, 2025	0.88	0.88	0.86	0.86	0.86	-3.20%	2,307
Jul 25, 2025	0.88	0.92	0.85	0.89	0.89	1.08%	87,055
Jul 24, 2025	0.88	0.88	0.88	0.88	0.88	-0.99%	235
Jul 23, 2025	0.89	0.89	0.89	0.89	0.89	-0.75%	139
Jul 22, 2025	0.89	0.90	0.85	0.90	0.90	2.40%	52,286
Jul 21, 2025	0.90	0.90	0.88	0.88	0.88	-1.41%	2,614
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