Austriacard Holdings AG (ATH:ACAG)
Greece
· Delayed Price · Currency is EUR 5.55
-0.02 (-0.36%)
At close: Dec 5, 2025
Austriacard Holdings AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.58 | 5.58 | 5.52 | 5.57 | 5.57 | 0.18% | 18,052 |
| Dec 3, 2025 | 5.64 | 5.66 | 5.56 | 5.56 | 5.56 | 1.09% | 40,108 |
| Dec 2, 2025 | 5.43 | 5.53 | 5.43 | 5.50 | 5.50 | 1.29% | 23,497 |
| Dec 1, 2025 | 5.42 | 5.51 | 5.41 | 5.43 | 5.43 | -0.37% | 21,388 |
| Nov 28, 2025 | 5.54 | 5.54 | 5.40 | 5.45 | 5.45 | -1.98% | 29,456 |
| Nov 27, 2025 | 5.57 | 5.59 | 5.49 | 5.56 | 5.56 | -0.18% | 32,321 |
| Nov 26, 2025 | 5.58 | 5.59 | 5.51 | 5.57 | 5.57 | - | 22,210 |
| Nov 25, 2025 | 5.59 | 5.59 | 5.56 | 5.57 | 5.57 | - | 25,977 |
| Nov 24, 2025 | 5.59 | 5.64 | 5.54 | 5.57 | 5.57 | - | 40,452 |
| Nov 21, 2025 | 5.52 | 5.59 | 5.43 | 5.57 | 5.57 | 0.36% | 16,155 |
| Nov 20, 2025 | 5.55 | 5.57 | 5.45 | 5.55 | 5.55 | 0.91% | 57,349 |
| Nov 19, 2025 | 5.42 | 5.54 | 5.42 | 5.50 | 5.50 | 1.66% | 23,073 |
| Nov 18, 2025 | 5.53 | 5.55 | 5.40 | 5.41 | 5.41 | -2.87% | 29,216 |
| Nov 17, 2025 | 5.34 | 5.58 | 5.31 | 5.57 | 5.57 | 5.29% | 112,888 |
| Nov 14, 2025 | 5.32 | 5.38 | 5.28 | 5.29 | 5.29 | 0.57% | 76,862 |
| Nov 13, 2025 | 5.20 | 5.28 | 5.14 | 5.26 | 5.26 | 2.14% | 55,736 |
| Nov 12, 2025 | 5.10 | 5.15 | 5.09 | 5.15 | 5.15 | 0.78% | 11,574 |
| Nov 11, 2025 | 5.04 | 5.15 | 5.04 | 5.11 | 5.11 | 2.20% | 30,983 |
| Nov 10, 2025 | 4.81 | 5.03 | 4.81 | 5.00 | 5.00 | 4.06% | 35,268 |
| Nov 7, 2025 | 4.80 | 4.82 | 4.75 | 4.81 | 4.81 | 0.10% | 18,965 |
| Nov 6, 2025 | 4.82 | 4.84 | 4.79 | 4.80 | 4.80 | -0.52% | 22,789 |
| Nov 5, 2025 | 4.84 | 4.86 | 4.80 | 4.83 | 4.83 | 0.10% | 19,076 |
| Nov 4, 2025 | 4.86 | 4.86 | 4.80 | 4.82 | 4.82 | -0.62% | 16,975 |
| Nov 3, 2025 | 4.88 | 4.90 | 4.84 | 4.85 | 4.85 | 0.21% | 26,823 |
| Oct 31, 2025 | 4.91 | 4.94 | 4.80 | 4.84 | 4.84 | -1.12% | 51,430 |
| Oct 30, 2025 | 4.95 | 4.95 | 4.85 | 4.90 | 4.90 | -0.10% | 18,760 |
| Oct 29, 2025 | 4.97 | 5.00 | 4.90 | 4.90 | 4.90 | -0.91% | 26,581 |
| Oct 27, 2025 | 4.91 | 4.98 | 4.89 | 4.95 | 4.95 | 0.71% | 14,563 |
| Oct 24, 2025 | 4.92 | 4.97 | 4.90 | 4.91 | 4.91 | -0.10% | 15,365 |
| Oct 23, 2025 | 4.97 | 4.99 | 4.90 | 4.92 | 4.92 | -0.51% | 19,798 |
| Oct 22, 2025 | 4.92 | 4.97 | 4.89 | 4.94 | 4.94 | 0.82% | 18,992 |
| Oct 21, 2025 | 4.90 | 4.93 | 4.85 | 4.90 | 4.90 | - | 21,191 |
| Oct 20, 2025 | 4.94 | 4.95 | 4.86 | 4.90 | 4.90 | 0.82% | 12,333 |
| Oct 17, 2025 | 4.89 | 4.90 | 4.85 | 4.86 | 4.86 | -1.32% | 32,256 |
| Oct 16, 2025 | 4.94 | 4.96 | 4.90 | 4.93 | 4.93 | -0.10% | 21,483 |
| Oct 15, 2025 | 4.95 | 4.97 | 4.93 | 4.93 | 4.93 | - | 15,059 |
| Oct 14, 2025 | 4.98 | 5.02 | 4.93 | 4.93 | 4.93 | -1.00% | 23,802 |
| Oct 13, 2025 | 4.99 | 5.01 | 4.93 | 4.98 | 4.98 | -0.60% | 13,546 |
| Oct 10, 2025 | 5.03 | 5.09 | 4.98 | 5.01 | 5.01 | -0.79% | 16,790 |
| Oct 9, 2025 | 4.98 | 5.05 | 4.96 | 5.05 | 5.05 | 2.02% | 17,839 |
| Oct 8, 2025 | 4.97 | 4.97 | 4.93 | 4.95 | 4.95 | -0.10% | 16,913 |
| Oct 7, 2025 | 4.98 | 4.99 | 4.93 | 4.96 | 4.96 | 0.10% | 27,734 |
| Oct 6, 2025 | 5.00 | 5.02 | 4.95 | 4.95 | 4.95 | -1.00% | 18,235 |
| Oct 3, 2025 | 4.97 | 5.05 | 4.97 | 5.00 | 5.00 | 0.60% | 26,056 |
| Oct 2, 2025 | 4.95 | 5.01 | 4.95 | 4.97 | 4.97 | 0.40% | 29,326 |
| Oct 1, 2025 | 5.04 | 5.06 | 4.92 | 4.95 | 4.95 | -1.98% | 32,157 |
| Sep 30, 2025 | 5.17 | 5.18 | 5.02 | 5.05 | 5.05 | -2.13% | 37,796 |
| Sep 29, 2025 | 5.25 | 5.25 | 5.14 | 5.16 | 5.16 | -0.77% | 26,519 |
| Sep 26, 2025 | 5.23 | 5.25 | 5.19 | 5.20 | 5.20 | - | 12,666 |
| Sep 25, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -0.19% | 14,843 |
| Sep 24, 2025 | 5.21 | 5.26 | 5.19 | 5.21 | 5.21 | -0.19% | 22,920 |
| Sep 23, 2025 | 5.22 | 5.23 | 5.20 | 5.22 | 5.22 | 0.38% | 19,648 |
| Sep 22, 2025 | 5.20 | 5.24 | 5.19 | 5.20 | 5.20 | - | 19,178 |
| Sep 19, 2025 | 5.26 | 5.26 | 5.20 | 5.20 | 5.20 | -0.95% | 23,613 |
| Sep 18, 2025 | 5.23 | 5.27 | 5.22 | 5.25 | 5.25 | 0.38% | 20,402 |
| Sep 17, 2025 | 5.30 | 5.30 | 5.22 | 5.23 | 5.23 | -0.76% | 17,438 |
| Sep 16, 2025 | 5.26 | 5.30 | 5.24 | 5.27 | 5.27 | 0.57% | 27,290 |
| Sep 15, 2025 | 5.25 | 5.26 | 5.21 | 5.24 | 5.24 | -0.19% | 25,069 |
| Sep 12, 2025 | 5.26 | 5.28 | 5.25 | 5.25 | 5.25 | 0.19% | 24,103 |
| Sep 11, 2025 | 5.26 | 5.28 | 5.22 | 5.24 | 5.24 | -0.38% | 34,794 |
| Sep 10, 2025 | 5.25 | 5.36 | 5.20 | 5.26 | 5.26 | 0.77% | 29,648 |
| Sep 9, 2025 | 5.30 | 5.30 | 5.20 | 5.22 | 5.22 | -1.14% | 20,205 |
| Sep 8, 2025 | 5.26 | 5.33 | 5.24 | 5.28 | 5.28 | 0.76% | 19,885 |
| Sep 5, 2025 | 5.21 | 5.27 | 5.19 | 5.24 | 5.24 | 0.58% | 23,911 |
| Sep 4, 2025 | 5.27 | 5.27 | 5.17 | 5.21 | 5.21 | -0.57% | 35,930 |
| Sep 3, 2025 | 5.23 | 5.25 | 5.18 | 5.24 | 5.24 | 0.38% | 33,760 |
| Sep 2, 2025 | 5.24 | 5.30 | 5.21 | 5.22 | 5.22 | -0.38% | 39,572 |
| Sep 1, 2025 | 5.26 | 5.34 | 5.24 | 5.24 | 5.24 | -0.19% | 29,719 |
| Aug 29, 2025 | 5.40 | 5.42 | 5.24 | 5.25 | 5.25 | -2.78% | 113,697 |
| Aug 28, 2025 | 5.64 | 5.64 | 5.35 | 5.40 | 5.40 | -4.26% | 122,938 |
| Aug 27, 2025 | 5.67 | 5.73 | 5.64 | 5.64 | 5.64 | -0.35% | 28,468 |
| Aug 26, 2025 | 5.75 | 5.75 | 5.64 | 5.66 | 5.66 | -1.05% | 51,919 |
| Aug 25, 2025 | 5.83 | 5.83 | 5.71 | 5.72 | 5.72 | 0.35% | 46,770 |
| Aug 22, 2025 | 5.66 | 5.81 | 5.66 | 5.70 | 5.70 | 0.71% | 51,554 |
| Aug 21, 2025 | 5.68 | 5.68 | 5.62 | 5.66 | 5.66 | 0.18% | 27,390 |
| Aug 20, 2025 | 5.70 | 5.70 | 5.61 | 5.65 | 5.65 | -1.05% | 47,660 |
| Aug 19, 2025 | 5.74 | 5.76 | 5.65 | 5.71 | 5.71 | 0.18% | 15,137 |
| Aug 18, 2025 | 5.72 | 5.75 | 5.68 | 5.70 | 5.70 | -0.35% | 29,897 |
| Aug 14, 2025 | 5.75 | 5.75 | 5.68 | 5.72 | 5.72 | - | 22,460 |
| Aug 13, 2025 | 5.68 | 5.74 | 5.68 | 5.72 | 5.72 | 0.35% | 26,803 |
| Aug 12, 2025 | 5.72 | 5.82 | 5.69 | 5.70 | 5.70 | -0.87% | 44,700 |
| Aug 11, 2025 | 5.79 | 5.79 | 5.72 | 5.75 | 5.75 | -0.17% | 22,436 |
| Aug 8, 2025 | 5.78 | 5.79 | 5.70 | 5.76 | 5.76 | - | 12,893 |
| Aug 7, 2025 | 5.77 | 5.80 | 5.76 | 5.76 | 5.76 | 0.35% | 34,343 |
| Aug 6, 2025 | 5.73 | 5.76 | 5.70 | 5.74 | 5.74 | 0.17% | 12,106 |
| Aug 5, 2025 | 5.71 | 5.80 | 5.70 | 5.73 | 5.73 | 0.35% | 56,883 |
| Aug 4, 2025 | 5.60 | 5.75 | 5.57 | 5.71 | 5.71 | 2.33% | 60,708 |
| Aug 1, 2025 | 5.65 | 5.67 | 5.56 | 5.58 | 5.58 | -1.24% | 38,272 |
| Jul 31, 2025 | 5.62 | 5.78 | 5.60 | 5.65 | 5.65 | 2.54% | 176,905 |
| Jul 30, 2025 | 5.53 | 5.53 | 5.39 | 5.51 | 5.51 | 0.36% | 40,593 |
| Jul 29, 2025 | 5.49 | 5.52 | 5.46 | 5.49 | 5.49 | - | 39,983 |
| Jul 28, 2025 | 5.42 | 5.58 | 5.42 | 5.49 | 5.49 | 1.10% | 20,213 |
| Jul 25, 2025 | 5.43 | 5.50 | 5.40 | 5.43 | 5.43 | - | 11,913 |
| Jul 24, 2025 | 5.38 | 5.44 | 5.37 | 5.43 | 5.43 | - | 22,127 |
| Jul 23, 2025 | 5.41 | 5.50 | 5.40 | 5.43 | 5.43 | 0.37% | 21,718 |
| Jul 22, 2025 | 5.49 | 5.49 | 5.41 | 5.41 | 5.41 | -1.64% | 20,577 |
| Jul 21, 2025 | 5.51 | 5.55 | 5.48 | 5.50 | 5.50 | -0.18% | 30,589 |
| Jul 18, 2025 | 5.50 | 5.53 | 5.48 | 5.51 | 5.51 | 0.73% | 37,612 |
| Jul 17, 2025 | 5.44 | 5.47 | 5.40 | 5.47 | 5.47 | 1.30% | 29,130 |
| Jul 16, 2025 | 5.44 | 5.47 | 5.40 | 5.40 | 5.40 | -0.74% | 14,611 |