Alpha Bank S.A. (ALBKY)
OTCMKTS · Delayed Price · Currency is USD
1.130
-0.020 (-1.74%)
Jun 25, 2026, 4:00 PM EST
ALBKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | -0.53% | 21,573 |
| Jun 25, 2026 | 1.13 | 1.20 | 1.12 | 1.13 | 1.13 | -1.74% | 14,163 |
| Jun 24, 2026 | 1.15 | 1.20 | 1.12 | 1.15 | 1.15 | 0.09% | 22,017 |
| Jun 23, 2026 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | -1.75% | 14,953 |
| Jun 22, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -0.89% | 2,712 |
| Jun 18, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 1,090 |
| Jun 17, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 3.48% | 3,400 |
| Jun 16, 2026 | 1.15 | 1.18 | 1.03 | 1.15 | 1.15 | - | 54,146 |
| Jun 15, 2026 | 1.16 | 1.17 | 1.09 | 1.15 | 1.15 | 2.68% | 166,758 |
| Jun 12, 2026 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | 1.49% | 96,124 |
| Jun 11, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | 1.95% | 16,092 |
| Jun 10, 2026 | 1.10 | 1.14 | 1.05 | 1.08 | 1.08 | 3.10% | 17,380 |
| Jun 9, 2026 | 1.09 | 1.10 | 1.03 | 1.05 | 1.05 | - | 5,449 |
| Jun 8, 2026 | 1.12 | 1.12 | 1.03 | 1.05 | 1.05 | -3.67% | 136,747 |
| Jun 5, 2026 | 1.10 | 1.10 | 0.99 | 1.09 | 1.09 | 0.93% | 25,244 |
| Jun 4, 2026 | 1.09 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 9,593 |
| Jun 3, 2026 | 1.11 | 1.18 | 1.05 | 1.10 | 1.10 | 0.46% | 16,318 |
| Jun 2, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.09% | 18,439 |
| Jun 1, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | 0.18% | 8,898 |
| May 29, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -0.91% | 10,780 |
| May 28, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | 0.36% | 2,645 |
| May 27, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | 2.33% | 9,300 |
| May 26, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | 5.39% | 44,039 |
| May 22, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -1.92% | 6,001 |
| May 21, 2026 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | 0.97% | 20,450 |
| May 20, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | - | 18,208 |
| May 19, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -2.83% | 24,895 |
| May 18, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 2.12% | 15,742 |
| May 15, 2026 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -1.42% | 19,319 |
| May 14, 2026 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 0.63% | 4,768 |
| May 13, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -0.34% | 1,000 |
| May 12, 2026 | 0.97 | 1.07 | 0.97 | 1.05 | 1.05 | - | 38,794 |
| May 11, 2026 | 1.00 | 1.13 | 0.99 | 1.05 | 1.05 | 0.96% | 90,663 |
| May 8, 2026 | 1.14 | 1.14 | 1.02 | 1.04 | 1.04 | -2.80% | 28,052 |
| May 7, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | - | 6,146 |
| May 6, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 5.16% | 21,240 |
| May 5, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | -1.29% | 16,244 |
| May 4, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 1.54% | 91,073 |
| May 1, 2026 | 1.10 | 1.10 | 1.01 | 1.02 | 1.02 | -0.47% | 16,624 |
| Apr 30, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | - | 15,851 |
| Apr 29, 2026 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -4.78% | 10,589 |
| Apr 28, 2026 | 1.04 | 1.10 | 1.04 | 1.07 | 1.07 | -4.36% | 9,714 |
| Apr 27, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 1.82% | 6,255 |
| Apr 24, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | -3.51% | 10,288 |
| Apr 23, 2026 | 1.05 | 1.14 | 1.01 | 1.14 | 1.14 | 3.64% | 31,894 |
| Apr 22, 2026 | 1.10 | 1.12 | 1.05 | 1.10 | 1.10 | -4.35% | 39,221 |
| Apr 21, 2026 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | 2.68% | 10,420 |
| Apr 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 900 |
| Apr 17, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 6.73% | 20,055 |
| Apr 16, 2026 | 1.07 | 1.15 | 1.04 | 1.04 | 1.04 | -4.24% | 239,695 |