Alpha Bank S.A. (ALBKY)
OTCMKTS · Delayed Price · Currency is USD
1.240
+0.020 (1.64%)
Aug 11, 2026, 3:33 PM EST
ALBKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.21 | 1.24 | 1.16 | 1.22 | 1.22 | -1.61% | 33,523 |
| Aug 7, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | 2.48% | 38,500 |
| Aug 6, 2026 | 1.26 | 1.26 | 1.20 | 1.21 | 1.21 | -3.20% | 27,650 |
| Aug 4, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.60% | 4,176 |
| Aug 3, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.02% | 39,594 |
| Jul 31, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -1.69% | 4,258 |
| Jul 30, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 2.61% | 9,353 |
| Jul 29, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | 0.95% | 10,535 |
| Jul 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.51% | 800 |
| Jul 24, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 0.44% | 7,040 |
| Jul 23, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 8,054 |
| Jul 22, 2026 | 1.14 | 1.18 | 1.13 | 1.13 | 1.13 | -0.88% | 9,974 |
| Jul 21, 2026 | 1.10 | 1.14 | 1.05 | 1.14 | 1.14 | 3.64% | 20,909 |
| Jul 20, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | 0.18% | 2,664 |
| Jul 17, 2026 | 1.10 | 1.17 | 1.08 | 1.10 | 1.10 | -1.96% | 4,725 |
| Jul 16, 2026 | 1.20 | 1.20 | 1.11 | 1.12 | 1.12 | -0.88% | 11,024 |
| Jul 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 108 |
| Jul 14, 2026 | 1.10 | 1.16 | 0.95 | 1.14 | 1.14 | -0.70% | 13,700 |
| Jul 13, 2026 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -1.81% | 5,450 |
| Jul 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.47% | 308 |
| Jul 8, 2026 | 1.15 | 1.16 | 1.12 | 1.16 | 1.14 | 1.14% | 3,190 |
| Jul 7, 2026 | 1.00 | 1.18 | 1.00 | 1.14 | 1.13 | -1.64% | 11,745 |
| Jul 6, 2026 | 1.12 | 1.18 | 1.12 | 1.16 | 1.15 | 1.04% | 5,837 |
| Jul 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | -1.20% | 10,100 |
| Jul 1, 2026 | 1.16 | 1.16 | 1.12 | 1.16 | 1.15 | -0.51% | 7,778 |
| Jun 30, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.15 | 5.41% | 6,406 |
| Jun 29, 2026 | 1.17 | 1.17 | 1.11 | 1.11 | 1.10 | -1.25% | 10,254 |
| Jun 26, 2026 | 1.11 | 1.12 | 1.08 | 1.12 | 1.11 | -0.53% | 21,573 |
| Jun 25, 2026 | 1.13 | 1.20 | 1.12 | 1.13 | 1.12 | -1.74% | 14,163 |
| Jun 24, 2026 | 1.15 | 1.20 | 1.12 | 1.15 | 1.14 | 0.09% | 22,017 |
| Jun 23, 2026 | 1.12 | 1.16 | 1.12 | 1.15 | 1.13 | -1.75% | 14,953 |
| Jun 22, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.15 | -0.89% | 2,712 |
| Jun 18, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.16 | -0.84% | 1,090 |
| Jun 17, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.17 | 3.48% | 3,400 |
| Jun 16, 2026 | 1.15 | 1.18 | 1.03 | 1.15 | 1.14 | - | 54,146 |
| Jun 15, 2026 | 1.16 | 1.17 | 1.09 | 1.15 | 1.14 | 2.68% | 166,758 |
| Jun 12, 2026 | 1.10 | 1.15 | 1.10 | 1.12 | 1.11 | 1.49% | 96,124 |
| Jun 11, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.09 | 1.95% | 16,092 |
| Jun 10, 2026 | 1.10 | 1.14 | 1.05 | 1.08 | 1.07 | 3.10% | 17,380 |
| Jun 9, 2026 | 1.09 | 1.10 | 1.03 | 1.05 | 1.04 | - | 5,449 |
| Jun 8, 2026 | 1.12 | 1.12 | 1.03 | 1.05 | 1.04 | -3.67% | 136,747 |
| Jun 5, 2026 | 1.10 | 1.10 | 0.99 | 1.09 | 1.08 | 0.93% | 25,244 |
| Jun 4, 2026 | 1.09 | 1.12 | 1.08 | 1.08 | 1.07 | -1.82% | 9,593 |
| Jun 3, 2026 | 1.11 | 1.18 | 1.05 | 1.10 | 1.09 | 0.46% | 16,318 |
| Jun 2, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.08 | -0.09% | 18,439 |
| Jun 1, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.08 | 0.18% | 8,898 |
| May 29, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.08 | -0.91% | 10,780 |
| May 28, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.09 | 0.36% | 2,645 |
| May 27, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.09 | 2.33% | 9,300 |
| May 26, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.06 | 5.39% | 44,039 |