Alpha Bank S.A. (APHBF)
OTCMKTS · Delayed Price · Currency is USD
4.760
+0.440 (10.19%)
Jun 15, 2026, 9:36 AM EST
APHBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 10.19% | 100 |
| May 26, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 7.73% | 2,700 |
| Jan 29, 2026 | 4.74 | 4.74 | 4.01 | 4.01 | 4.01 | -4.52% | 250 |
| Dec 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | 6,850 |
| Oct 23, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.73% | 255 |
| Oct 21, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -7.36% | 6,000 |
| Oct 10, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | 3,000 |
| Oct 9, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | 400 |
| Oct 1, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 35.65% | 400 |
| Sep 24, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -19.95% | 2,100 |
| Sep 17, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.28% | 200 |
| Sep 2, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.25% | 8,931 |
| Aug 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.31% | 6,500 |
| Aug 12, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.50% | 275 |
| Aug 4, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 5.82% | 300 |
| Aug 1, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | 100 |
| Jul 29, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 15.69% | 100 |
| Jun 23, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.55% | 2,050 |
| May 28, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 18.16% | 535 |
| May 12, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.77 | 16.09% | 375 |
| Apr 14, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.38 | 8.16% | 1,955 |
| Apr 10, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.20 | 8.78% | 150 |
| Apr 9, 2025 | 2.10 | 2.10 | 2.05 | 2.05 | 2.02 | -18.00% | 2,737 |
| Mar 25, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.47 | -0.40% | 600 |
| Mar 18, 2025 | 2.45 | 2.53 | 2.45 | 2.51 | 2.48 | 19.52% | 925 |
| Mar 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | 14.75% | 400 |
| Jan 21, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | 8.61% | 248 |
| Jan 2, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | 5.64% | 1,700 |
| Nov 25, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | -3.33% | 621 |
| Nov 15, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | 1.23% | 4,000 |
| Oct 7, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -8.94% | 1,000 |
| Sep 26, 2024 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | 7.72% | 45,833 |
| Jun 4, 2024 | 1.69 | 1.69 | 1.69 | 1.69 | 1.64 | - | 40,813 |
| May 31, 2024 | 1.69 | 1.69 | 1.69 | 1.69 | 1.64 | -1.17% | 4,276 |
| May 30, 2024 | 1.71 | 1.71 | 1.71 | 1.71 | 1.66 | -2.29% | 351 |
| Apr 10, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.70 | -4.11% | 43,688 |
| Feb 20, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.77 | 3.72% | 1,200 |
| Jan 31, 2024 | 1.76 | 1.76 | 1.76 | 1.76 | 1.71 | 5.99% | 100 |
| Dec 4, 2023 | 1.66 | 1.66 | 1.66 | 1.66 | 1.61 | -0.30% | 100 |
| Nov 28, 2023 | 1.67 | 1.67 | 1.67 | 1.67 | 1.62 | 7.42% | 1,700 |
| Nov 16, 2023 | 1.48 | 1.55 | 1.48 | 1.55 | 1.51 | 14.81% | 1,200 |
| Sep 7, 2023 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | -12.90% | 120 |
| Sep 6, 2023 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | -11.43% | 600 |
| Aug 29, 2023 | 1.75 | 1.75 | 1.75 | 1.75 | 1.70 | 8.02% | 1,000 |
| Aug 25, 2023 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | -6.90% | 100 |
| Aug 24, 2023 | 1.74 | 1.74 | 1.74 | 1.74 | 1.69 | 7.41% | 490 |
| Aug 21, 2023 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | -8.47% | 122 |
| Aug 2, 2023 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72 | -3.28% | 122 |
| Jul 19, 2023 | 1.81 | 1.83 | 1.81 | 1.83 | 1.78 | 10.91% | 869 |