Wool Industry Tria Alfa S.A. (ATH:AAAK)
Greece
· Delayed Price · Currency is EUR 4.960
-0.390 (-7.29%)
Mar 6, 2026, 5:11 PM EET
Wool Industry Tria Alfa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.05 | 5.05 | 4.90 | 4.96 | 4.96 | -7.29% | 710 |
| Mar 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 4, 2026 | 5.40 | 5.40 | 5.40 | 5.35 | 5.35 | - | 83 |
| Mar 3, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -9.32% | 217 |
| Mar 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 27, 2026 | 5.70 | 5.80 | 5.70 | 5.90 | 5.90 | - | 79 |
| Feb 26, 2026 | 5.65 | 5.65 | 5.65 | 5.90 | 5.90 | - | 19 |
| Feb 25, 2026 | 5.35 | 6.35 | 5.35 | 5.90 | 5.90 | 1.72% | 150 |
| Feb 24, 2026 | 5.15 | 5.80 | 5.10 | 5.80 | 5.80 | 9.43% | 398 |
| Feb 20, 2026 | 5.65 | 5.65 | 5.30 | 5.30 | 5.30 | -1.85% | 410 |
| Feb 19, 2026 | 5.70 | 5.90 | 5.40 | 5.40 | 5.40 | -10.00% | 301 |
| Feb 18, 2026 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | - | 41 |
| Feb 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 100 |
| Feb 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 30 |
| Feb 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 50 |
| Feb 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 4, 2026 | 5.55 | 6.00 | 5.55 | 6.00 | 6.00 | -1.64% | 626 |
| Feb 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Feb 2, 2026 | 6.50 | 6.50 | 6.50 | 6.10 | 6.10 | - | 21 |
| Jan 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jan 29, 2026 | 6.50 | 6.50 | 6.50 | 6.10 | 6.10 | - | 3 |
| Jan 28, 2026 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | - | 240 |
| Jan 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | 155 |
| Jan 26, 2026 | 6.00 | 6.70 | 6.00 | 6.05 | 6.05 | -6.20% | 356 |
| Jan 23, 2026 | 6.75 | 6.75 | 6.75 | 6.45 | 6.45 | - | 2 |
| Jan 22, 2026 | 5.40 | 6.50 | 5.40 | 6.45 | 6.45 | 7.50% | 527 |
| Jan 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 100 |
| Jan 20, 2026 | 5.50 | 6.50 | 5.50 | 6.00 | 6.00 | - | 41 |
| Jan 19, 2026 | 6.00 | 6.50 | 5.70 | 6.00 | 6.00 | - | 2,348 |
| Jan 16, 2026 | 6.45 | 6.45 | 6.00 | 6.00 | 6.00 | -7.69% | 133 |
| Jan 15, 2026 | 6.95 | 6.95 | 6.95 | 6.50 | 6.50 | - | 2 |
| Jan 14, 2026 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | -9.72% | 305 |
| Jan 13, 2026 | 6.50 | 7.20 | 6.50 | 7.20 | 7.20 | - | 180 |
| Jan 12, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jan 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jan 8, 2026 | 6.00 | 7.20 | 6.00 | 7.20 | 7.20 | -3.36% | 301 |
| Jan 7, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jan 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | 2 |
| Jan 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 20.97% | 2 |
| Dec 31, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -5.34% | 230 |
| Dec 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 4.80% | 1 |
| Dec 29, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 19, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 18, 2025 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | -1.57% | 143 |
| Dec 17, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | -1.55% | 54 |
| Dec 16, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.03% | 1 |
| Dec 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Dec 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Dec 11, 2025 | 5.70 | 6.20 | 5.70 | 6.20 | 6.20 | -2.36% | 236 |
| Dec 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Dec 9, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | 1 |
| Dec 8, 2025 | 6.00 | 6.40 | 6.00 | 6.30 | 6.30 | -0.79% | 348 |
| Dec 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Dec 4, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 13 |
| Dec 3, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | 2 |
| Dec 2, 2025 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | - | 261 |
| Dec 1, 2025 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | -4.58% | 66 |
| Nov 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 8.26% | 2 |
| Nov 27, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Nov 26, 2025 | 6.35 | 6.35 | 6.05 | 6.05 | 6.05 | -3.97% | 332 |
| Nov 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Nov 24, 2025 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | -0.79% | 47 |
| Nov 21, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Nov 20, 2025 | 6.00 | 6.45 | 6.00 | 6.35 | 6.35 | 5.83% | 20 |
| Nov 19, 2025 | 6.40 | 6.40 | 6.00 | 6.00 | 6.00 | -4.00% | 257 |
| Nov 18, 2025 | 6.30 | 6.50 | 6.15 | 6.25 | 6.25 | -5.30% | 614 |
| Nov 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -8.97% | 21 |
| Nov 14, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Nov 13, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Nov 12, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Nov 11, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Nov 10, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Nov 7, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Nov 6, 2025 | 2.06 | 2.11 | 2.03 | 7.25 | 7.25 | - | - |
| Nov 5, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 4.32% | 1 |
| Nov 4, 2025 | 6.65 | 6.95 | 6.15 | 6.95 | 6.95 | -8.55% | 579 |
| Nov 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 2 |
| Oct 31, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | 1 |
| Oct 27, 2025 | 5.45 | 7.35 | 5.45 | 7.35 | 7.35 | -3.29% | 5 |
| Oct 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 23, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 13.43% | 3 |
| Oct 22, 2025 | 6.30 | 6.75 | 6.00 | 6.70 | 6.70 | -5.63% | 1,077 |
| Oct 21, 2025 | 6.55 | 7.10 | 6.40 | 7.10 | 7.10 | -2.07% | 440 |
| Oct 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 17, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 16, 2025 | 6.20 | 7.45 | 6.20 | 7.25 | 7.25 | -4.61% | 72 |
| Oct 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 14, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 13, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |