Wool Industry Tria Alfa S.A. (ATH:AAAK)
Greece
· Delayed Price · Currency is EUR 6.35
0.00 (0.00%)
At close: Dec 5, 2025
Wool Industry Tria Alfa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 7, 2025 | 6.35 | 7.70 | 6.35 | 7.60 | 7.60 | 10.95% | 34 |
| Oct 6, 2025 | 7.80 | 7.80 | 6.40 | 6.85 | 6.85 | -0.72% | 123 |
| Oct 3, 2025 | 6.30 | 6.90 | 6.25 | 6.90 | 6.90 | -0.72% | 534 |
| Oct 2, 2025 | 6.00 | 6.95 | 6.00 | 6.95 | 6.95 | -0.71% | 209 |
| Oct 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 30, 2025 | 6.95 | 7.00 | 6.50 | 7.00 | 7.00 | 6.87% | 1,157 |
| Sep 29, 2025 | 7.25 | 7.25 | 6.55 | 6.55 | 6.55 | -17.61% | 2,346 |
| Sep 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Sep 25, 2025 | 7.90 | 8.00 | 7.90 | 7.95 | 7.95 | -2.45% | 63 |
| Sep 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Sep 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Sep 22, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 10.14% | 1 |
| Sep 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 17, 2025 | 5.35 | 7.40 | 5.35 | 7.40 | 7.40 | -1.99% | 405 |
| Sep 16, 2025 | 7.10 | 7.55 | 7.05 | 7.55 | 7.55 | -0.66% | 120 |
| Sep 15, 2025 | 6.35 | 7.70 | 6.35 | 7.60 | 7.60 | -3.18% | 448 |
| Sep 12, 2025 | 7.90 | 7.90 | 7.05 | 7.85 | 7.85 | -0.63% | 37 |
| Sep 11, 2025 | 6.00 | 8.10 | 6.00 | 7.90 | 7.90 | -6.51% | 101 |
| Sep 10, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 9, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 8, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | 10 |
| Sep 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Sep 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Sep 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Sep 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Sep 1, 2025 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | -2.86% | 460 |
| Aug 29, 2025 | 8.95 | 8.95 | 8.75 | 8.75 | 8.75 | 2.94% | 11 |
| Aug 28, 2025 | 8.25 | 8.65 | 8.20 | 8.50 | 8.50 | -2.30% | 547 |
| Aug 27, 2025 | 7.85 | 8.80 | 7.85 | 8.70 | 8.70 | 4.82% | 674 |
| Aug 26, 2025 | 8.20 | 8.35 | 7.85 | 8.30 | 8.30 | -1.78% | 390 |
| Aug 25, 2025 | 7.35 | 8.90 | 7.25 | 8.45 | 8.45 | 14.97% | 3,452 |
| Aug 22, 2025 | 6.65 | 8.25 | 6.65 | 7.35 | 7.35 | -14.53% | 723 |
| Aug 21, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 9.55% | 1 |
| Aug 20, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 4.67% | 91 |
| Aug 19, 2025 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | 3.45% | 290 |
| Aug 18, 2025 | 7.25 | 7.50 | 7.20 | 7.25 | 7.25 | -7.64% | 301 |
| Aug 14, 2025 | 7.45 | 7.85 | 7.35 | 7.85 | 7.85 | 4.67% | 77 |
| Aug 13, 2025 | 7.25 | 7.85 | 7.20 | 7.50 | 7.50 | -6.25% | 1,230 |
| Aug 12, 2025 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | 7.38% | 661 |
| Aug 11, 2025 | 7.80 | 7.80 | 7.10 | 7.45 | 7.45 | -6.29% | 2,159 |
| Aug 8, 2025 | 7.05 | 7.95 | 7.05 | 7.95 | 7.95 | - | 26 |
| Aug 7, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | -0.62% | 128 |
| Aug 6, 2025 | 7.05 | 8.15 | 7.05 | 8.00 | 8.00 | -1.23% | 159 |
| Aug 5, 2025 | 8.10 | 8.10 | 6.85 | 8.10 | 8.10 | -0.61% | 253 |
| Aug 4, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Aug 1, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | -1.21% | 12 |
| Jul 31, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 29, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 50 |
| Jul 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 24, 2025 | 7.80 | 8.25 | 6.60 | 8.25 | 8.25 | 5.77% | 512 |
| Jul 23, 2025 | 7.80 | 7.80 | 6.40 | 7.80 | 7.80 | - | 66 |
| Jul 22, 2025 | 7.65 | 7.90 | 7.65 | 7.80 | 7.80 | 1.96% | 151 |
| Jul 21, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 80 |
| Jul 18, 2025 | 7.20 | 7.65 | 7.00 | 7.65 | 7.65 | -0.65% | 186 |
| Jul 17, 2025 | 7.20 | 7.85 | 7.20 | 7.70 | 7.70 | 10.79% | 453 |