Alpha Bank S.A. (ALBKY)
OTCMKTS · Delayed Price · Currency is USD
1.050
0.00 (0.00%)
May 12, 2026, 2:28 PM EST
ALBKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.11% | 21,240 |
| May 5, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | -1.26% | 16,244 |
| May 4, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 1.58% | 91,073 |
| May 1, 2026 | 1.10 | 1.10 | 1.01 | 1.02 | 1.02 | -0.49% | 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 | -4.76% | 10,589 |
| Apr 28, 2026 | 1.04 | 1.10 | 1.04 | 1.07 | 1.07 | -4.38% | 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 |
| Apr 15, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.02% | 5,280 |
| Apr 14, 2026 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | 4.37% | 8,366 |
| Apr 13, 2026 | 1.06 | 1.10 | 1.01 | 1.03 | 1.03 | -0.77% | 45,655 |
| Apr 10, 2026 | 1.04 | 1.09 | 1.00 | 1.04 | 1.04 | -0.19% | 117,467 |
| Apr 9, 2026 | 1.04 | 1.04 | 1.00 | 1.04 | 1.04 | 0.97% | 22,380 |
| Apr 8, 2026 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | 9.57% | 366,096 |
| Apr 7, 2026 | 1.00 | 1.00 | 0.90 | 0.94 | 0.94 | -4.68% | 76,858 |
| Apr 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.20% | 303 |
| Apr 2, 2026 | 0.90 | 1.00 | 0.90 | 0.97 | 0.97 | -1.03% | 55,338 |
| Apr 1, 2026 | 1.00 | 1.00 | 0.92 | 0.98 | 0.98 | 3.72% | 15,775 |
| Mar 31, 2026 | 0.93 | 1.00 | 0.92 | 0.94 | 0.94 | 1.08% | 53,608 |
| Mar 30, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | -1.48% | 68,175 |
| Mar 27, 2026 | 0.95 | 0.97 | 0.90 | 0.94 | 0.94 | -3.18% | 29,509 |
| Mar 26, 2026 | 0.96 | 1.00 | 0.92 | 0.98 | 0.98 | 3.45% | 23,216 |
| Mar 25, 2026 | 0.96 | 0.98 | 0.91 | 0.94 | 0.94 | -1.21% | 17,336 |
| Mar 24, 2026 | 1.00 | 1.00 | 0.92 | 0.95 | 0.95 | 1.49% | 45,109 |
| Mar 23, 2026 | 0.91 | 0.97 | 0.91 | 0.94 | 0.94 | 0.72% | 9,656 |
| Mar 20, 2026 | 0.95 | 0.97 | 0.89 | 0.93 | 0.93 | -5.73% | 45,724 |
| Mar 19, 2026 | 0.95 | 0.99 | 0.91 | 0.99 | 0.99 | 5.32% | 41,926 |
| Mar 18, 2026 | 0.95 | 0.98 | 0.94 | 0.94 | 0.94 | -3.09% | 254,872 |
| Mar 17, 2026 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -1.22% | 13,450 |
| Mar 16, 2026 | 1.00 | 1.02 | 0.95 | 0.98 | 0.98 | -0.81% | 38,630 |
| Mar 13, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | - | 14,833 |
| Mar 12, 2026 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -1.00% | 5,811 |
| Mar 11, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.48% | 4,959 |
| Mar 10, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.50% | 25,197 |
| Mar 9, 2026 | 1.02 | 1.02 | 0.97 | 1.01 | 1.01 | -1.94% | 136,766 |
| Mar 6, 2026 | 1.01 | 1.04 | 0.99 | 1.03 | 1.03 | 0.98% | 14,971 |
| Mar 5, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 9,898 |
| Mar 4, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 6.06% | 421,515 |
| Mar 3, 2026 | 0.95 | 1.00 | 0.85 | 0.99 | 0.99 | -3.88% | 19,196 |