Austriacard Holdings AG (ATH:ACAG)
Greece
· Delayed Price · Currency is EUR 6.48
-0.14 (-2.11%)
Last updated: Mar 6, 2026, 3:18 PM EET
Austriacard Holdings AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.67 | 6.92 | 6.60 | 6.62 | 6.62 | -1.05% | 51,555 |
| Mar 4, 2026 | 6.28 | 6.69 | 6.28 | 6.69 | 6.69 | 6.02% | 61,559 |
| Mar 3, 2026 | 6.85 | 6.85 | 6.27 | 6.31 | 6.31 | -8.55% | 123,209 |
| Mar 2, 2026 | 6.82 | 7.11 | 6.82 | 6.90 | 6.90 | -5.48% | 88,678 |
| Feb 27, 2026 | 7.48 | 7.50 | 7.25 | 7.30 | 7.30 | -2.41% | 51,524 |
| Feb 26, 2026 | 7.55 | 7.59 | 7.44 | 7.48 | 7.48 | -0.93% | 29,784 |
| Feb 25, 2026 | 7.67 | 7.73 | 7.51 | 7.55 | 7.55 | -0.40% | 22,828 |
| Feb 24, 2026 | 7.74 | 7.74 | 7.58 | 7.58 | 7.58 | -2.07% | 34,579 |
| Feb 20, 2026 | 7.60 | 7.90 | 7.58 | 7.74 | 7.74 | 1.84% | 66,705 |
| Feb 19, 2026 | 7.72 | 7.76 | 7.56 | 7.60 | 7.60 | -1.55% | 55,379 |
| Feb 18, 2026 | 7.64 | 7.75 | 7.58 | 7.72 | 7.72 | 2.93% | 112,200 |
| Feb 17, 2026 | 7.55 | 7.58 | 7.43 | 7.50 | 7.50 | -1.57% | 69,700 |
| Feb 16, 2026 | 7.65 | 7.82 | 7.48 | 7.62 | 7.62 | -0.39% | 57,476 |
| Feb 13, 2026 | 8.00 | 8.00 | 7.60 | 7.65 | 7.65 | -4.37% | 88,633 |
| Feb 12, 2026 | 8.14 | 8.28 | 7.82 | 8.00 | 8.00 | - | 112,730 |
| Feb 11, 2026 | 7.51 | 8.08 | 7.38 | 8.00 | 8.00 | 7.10% | 180,975 |
| Feb 10, 2026 | 7.42 | 7.52 | 7.40 | 7.47 | 7.47 | 0.95% | 125,065 |
| Feb 9, 2026 | 7.40 | 7.55 | 7.29 | 7.40 | 7.40 | 0.95% | 90,492 |
| Feb 6, 2026 | 7.42 | 7.44 | 7.17 | 7.33 | 7.33 | -0.95% | 41,999 |
| Feb 5, 2026 | 7.46 | 7.50 | 7.27 | 7.40 | 7.40 | -0.40% | 77,114 |
| Feb 4, 2026 | 7.55 | 7.55 | 7.39 | 7.43 | 7.43 | -0.80% | 69,447 |
| Feb 3, 2026 | 7.68 | 7.68 | 7.44 | 7.49 | 7.49 | -1.45% | 56,195 |
| Feb 2, 2026 | 7.43 | 7.67 | 7.31 | 7.60 | 7.60 | 2.29% | 67,942 |
| Jan 30, 2026 | 7.45 | 7.70 | 7.29 | 7.43 | 7.43 | -0.80% | 149,281 |
| Jan 29, 2026 | 7.14 | 7.50 | 7.07 | 7.49 | 7.49 | 6.39% | 264,149 |
| Jan 28, 2026 | 6.58 | 7.11 | 6.53 | 7.04 | 7.04 | 9.32% | 300,249 |
| Jan 27, 2026 | 6.45 | 6.50 | 6.42 | 6.44 | 6.44 | -0.16% | 21,058 |
| Jan 26, 2026 | 6.49 | 6.50 | 6.41 | 6.45 | 6.45 | 0.62% | 29,407 |
| Jan 23, 2026 | 6.35 | 6.42 | 6.33 | 6.41 | 6.41 | 1.10% | 12,750 |
| Jan 22, 2026 | 6.26 | 6.38 | 6.24 | 6.34 | 6.34 | 1.77% | 35,442 |
| Jan 21, 2026 | 6.10 | 6.23 | 6.10 | 6.23 | 6.23 | 2.13% | 26,582 |
| Jan 20, 2026 | 6.35 | 6.35 | 6.10 | 6.10 | 6.10 | -3.79% | 32,197 |
| Jan 19, 2026 | 6.41 | 6.41 | 6.26 | 6.34 | 6.34 | -1.40% | 37,334 |
| Jan 16, 2026 | 6.48 | 6.56 | 6.40 | 6.43 | 6.43 | - | 49,501 |
| Jan 15, 2026 | 6.49 | 6.49 | 6.39 | 6.43 | 6.43 | -0.62% | 18,268 |
| Jan 14, 2026 | 6.29 | 6.58 | 6.27 | 6.47 | 6.47 | 3.03% | 59,101 |
| Jan 13, 2026 | 6.33 | 6.34 | 6.25 | 6.28 | 6.28 | -0.63% | 19,312 |
| Jan 12, 2026 | 6.33 | 6.35 | 6.26 | 6.32 | 6.32 | -0.16% | 17,481 |
| Jan 9, 2026 | 6.34 | 6.38 | 6.26 | 6.33 | 6.33 | -0.16% | 38,442 |
| Jan 8, 2026 | 6.49 | 6.49 | 6.28 | 6.34 | 6.34 | -2.16% | 42,869 |
| Jan 7, 2026 | 6.52 | 6.53 | 6.40 | 6.48 | 6.48 | -0.61% | 39,091 |
| Jan 5, 2026 | 6.39 | 6.58 | 6.35 | 6.52 | 6.52 | 3.49% | 115,999 |
| Jan 2, 2026 | 6.28 | 6.43 | 6.24 | 6.30 | 6.30 | 2.94% | 191,857 |
| Dec 31, 2025 | 6.13 | 6.17 | 6.01 | 6.12 | 6.12 | 0.16% | 38,582 |
| Dec 30, 2025 | 6.02 | 6.12 | 6.02 | 6.11 | 6.11 | 1.50% | 53,859 |
| Dec 29, 2025 | 5.96 | 6.03 | 5.90 | 6.02 | 6.02 | 0.84% | 29,574 |
| Dec 23, 2025 | 5.94 | 5.98 | 5.91 | 5.97 | 5.97 | 0.84% | 23,529 |
| Dec 22, 2025 | 5.95 | 5.95 | 5.89 | 5.92 | 5.92 | -0.50% | 11,312 |
| Dec 19, 2025 | 5.94 | 6.00 | 5.89 | 5.95 | 5.95 | 0.17% | 23,140 |
| Dec 18, 2025 | 5.93 | 5.99 | 5.88 | 5.94 | 5.94 | 0.17% | 23,367 |
| Dec 17, 2025 | 5.93 | 5.99 | 5.88 | 5.93 | 5.93 | 1.02% | 61,286 |
| Dec 16, 2025 | 5.67 | 5.91 | 5.65 | 5.87 | 5.87 | 3.35% | 103,355 |
| Dec 15, 2025 | 5.56 | 5.68 | 5.52 | 5.68 | 5.68 | 2.53% | 45,074 |
| Dec 12, 2025 | 5.52 | 5.56 | 5.50 | 5.54 | 5.54 | 0.73% | 18,148 |
| Dec 11, 2025 | 5.54 | 5.54 | 5.48 | 5.50 | 5.50 | -0.72% | 17,561 |
| Dec 10, 2025 | 5.54 | 5.56 | 5.48 | 5.54 | 5.54 | 0.18% | 21,682 |
| Dec 9, 2025 | 5.55 | 5.56 | 5.50 | 5.53 | 5.53 | -0.54% | 14,723 |
| Dec 8, 2025 | 5.57 | 5.59 | 5.52 | 5.56 | 5.56 | 0.18% | 16,396 |
| Dec 5, 2025 | 5.60 | 5.61 | 5.55 | 5.55 | 5.55 | -0.36% | 17,401 |
| 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 |