Austriacard Holdings AG (ATH:ACAG)
Greece
· Delayed Price · Currency is EUR 7.96
-0.18 (-2.21%)
At close: Apr 28, 2026
Austriacard Holdings AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.05 | 8.11 | 7.91 | 7.96 | 7.96 | -2.21% | 55,562 |
| Apr 27, 2026 | 7.96 | 8.20 | 7.87 | 8.14 | 8.14 | 4.36% | 101,868 |
| Apr 24, 2026 | 7.75 | 8.01 | 7.60 | 7.80 | 7.80 | - | 260,446 |
| Apr 23, 2026 | 7.20 | 7.90 | 7.20 | 7.80 | 7.80 | 7.88% | 88,987 |
| Apr 22, 2026 | 7.26 | 7.29 | 7.16 | 7.23 | 7.23 | - | 51,269 |
| Apr 21, 2026 | 7.13 | 7.25 | 7.12 | 7.23 | 7.23 | 1.40% | 30,014 |
| Apr 20, 2026 | 7.30 | 7.30 | 7.03 | 7.13 | 7.13 | -2.33% | 32,401 |
| Apr 17, 2026 | 7.16 | 7.34 | 7.13 | 7.30 | 7.30 | 1.96% | 29,235 |
| Apr 16, 2026 | 7.15 | 7.28 | 7.09 | 7.16 | 7.16 | 1.27% | 53,716 |
| Apr 15, 2026 | 7.05 | 7.24 | 7.03 | 7.07 | 7.07 | 0.71% | 55,410 |
| Apr 14, 2026 | 6.75 | 7.07 | 6.75 | 7.02 | 7.02 | 4.78% | 55,464 |
| Apr 9, 2026 | 6.71 | 6.88 | 6.66 | 6.70 | 6.70 | -0.15% | 39,666 |
| Apr 8, 2026 | 6.85 | 6.86 | 6.55 | 6.71 | 6.71 | 2.76% | 95,407 |
| Apr 7, 2026 | 6.72 | 6.76 | 6.48 | 6.53 | 6.53 | -2.83% | 74,351 |
| Apr 2, 2026 | 6.81 | 6.81 | 6.68 | 6.72 | 6.72 | -2.18% | 18,785 |
| Apr 1, 2026 | 6.81 | 6.93 | 6.77 | 6.87 | 6.87 | 2.84% | 35,230 |
| Mar 31, 2026 | 6.55 | 6.73 | 6.52 | 6.68 | 6.68 | 1.83% | 26,058 |
| Mar 30, 2026 | 6.70 | 6.71 | 6.55 | 6.56 | 6.56 | -1.35% | 56,895 |
| Mar 27, 2026 | 6.80 | 6.83 | 6.60 | 6.65 | 6.65 | -4.45% | 48,584 |
| Mar 26, 2026 | 6.96 | 7.03 | 6.71 | 6.96 | 6.96 | 1.02% | 64,940 |
| Mar 24, 2026 | 7.09 | 7.09 | 6.69 | 6.89 | 6.89 | -3.64% | 73,099 |
| Mar 23, 2026 | 6.70 | 7.28 | 6.60 | 7.15 | 7.15 | 3.62% | 66,175 |
| Mar 20, 2026 | 7.07 | 7.17 | 6.87 | 6.90 | 6.90 | -1.71% | 53,516 |
| Mar 19, 2026 | 7.20 | 7.22 | 7.00 | 7.02 | 7.02 | -3.84% | 43,245 |
| Mar 18, 2026 | 7.39 | 7.50 | 7.22 | 7.30 | 7.30 | -1.22% | 34,077 |
| Mar 17, 2026 | 7.40 | 7.50 | 7.32 | 7.39 | 7.39 | -0.14% | 26,518 |
| Mar 16, 2026 | 7.13 | 7.55 | 7.00 | 7.40 | 7.40 | 4.23% | 45,879 |
| Mar 13, 2026 | 7.05 | 7.33 | 7.05 | 7.10 | 7.10 | 0.14% | 48,653 |
| Mar 12, 2026 | 7.03 | 7.34 | 6.91 | 7.09 | 7.09 | 1.00% | 86,223 |
| Mar 11, 2026 | 7.00 | 7.14 | 6.97 | 7.02 | 7.02 | 0.29% | 69,152 |
| Mar 10, 2026 | 6.86 | 7.00 | 6.79 | 7.00 | 7.00 | 4.32% | 65,882 |
| Mar 9, 2026 | 6.20 | 6.79 | 6.04 | 6.71 | 6.71 | 3.23% | 107,229 |
| Mar 6, 2026 | 6.60 | 6.70 | 6.38 | 6.50 | 6.50 | -1.81% | 37,968 |
| 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 |