Skip to main content
Alter Ego Media S.A. (ATH:AEM)
Greece flag Greece · Delayed Price · Currency is EUR
5.61
+0.18 (3.32%)
Last updated: Mar 6, 2026, 3:43 PM EET

Alter Ego Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20265.405.605.295.435.430.46%59,234
Mar 4, 20265.325.475.265.405.401.31%27,008
Mar 3, 20265.625.625.215.335.33-6.33%81,105
Mar 2, 20265.745.745.555.695.69-1.90%51,015
Feb 27, 20265.976.005.805.805.80-2.77%16,127
Feb 26, 20266.006.005.915.975.97-0.50%28,205
Feb 25, 20266.036.055.986.006.00-0.08%12,252
Feb 24, 20266.086.106.006.006.00-1.64%10,362
Feb 20, 20266.046.135.946.106.101.75%43,836
Feb 19, 20266.006.055.966.006.00-1.48%42,903
Feb 18, 20266.136.136.046.096.09-0.08%13,188
Feb 17, 20266.156.196.006.096.09-1.06%19,968
Feb 16, 20266.156.236.126.166.16-0.24%16,467
Feb 13, 20266.176.196.126.176.17-0.48%25,490
Feb 12, 20266.186.236.166.206.20-0.08%67,204
Feb 11, 20266.206.236.146.216.21-0.40%17,717
Feb 10, 20266.186.236.126.236.231.30%32,134
Feb 9, 20266.256.256.136.156.15-1.44%47,632
Feb 6, 20266.346.346.106.246.24-0.72%82,620
Feb 5, 20266.266.436.236.296.29-0.32%383,939
Feb 4, 20266.256.386.236.316.310.88%88,852
Feb 3, 20266.256.276.176.256.25-75,319
Feb 2, 20266.206.266.146.256.250.97%62,181
Jan 30, 20266.126.196.106.196.190.41%38,950
Jan 29, 20266.016.196.006.176.172.15%55,687
Jan 28, 20266.026.045.906.046.04-0.58%209,918
Jan 27, 20266.116.125.996.076.07-0.41%70,041
Jan 26, 20266.026.106.006.106.101.41%54,985
Jan 23, 20266.126.125.996.016.01-1.23%63,311
Jan 22, 20266.056.155.996.096.09-0.08%85,971
Jan 21, 20266.056.126.016.096.09-0.16%38,776
Jan 20, 20266.006.106.006.106.100.16%19,206
Jan 19, 20266.036.095.986.096.090.33%50,718
Jan 16, 20266.016.106.006.076.07-0.49%15,778
Jan 15, 20266.256.255.906.106.10-1.93%81,688
Jan 14, 20266.186.286.176.226.220.89%51,310
Jan 13, 20266.076.246.046.176.171.65%51,805
Jan 12, 20266.086.116.026.076.07-0.08%53,492
Jan 9, 20266.076.096.036.076.07-0.41%41,761
Jan 8, 20266.106.186.036.106.10-0.08%41,314
Jan 7, 20266.196.236.076.106.10-1.45%55,405
Jan 5, 20266.276.286.186.196.19-1.43%29,379
Jan 2, 20266.296.336.266.286.28-0.32%32,056
Dec 31, 20256.306.356.186.306.30-0.32%43,903
Dec 30, 20256.306.346.216.326.320.32%17,645
Dec 29, 20256.306.356.166.306.30-143,472
Dec 23, 20256.286.336.176.306.300.32%18,781
Dec 22, 20256.226.306.206.286.280.88%24,042
Dec 19, 20256.256.276.156.236.23-0.80%74,870
Dec 18, 20256.306.396.216.286.28-0.48%32,600
Dec 17, 20256.406.406.276.316.31-0.24%38,105
Dec 16, 20256.356.356.256.326.32-0.47%59,341
Dec 15, 20256.346.366.296.356.350.16%42,475
Dec 12, 20256.446.486.306.346.34-1.55%74,471
Dec 11, 20256.496.496.406.446.44-0.39%73,954
Dec 10, 20256.516.516.406.476.470.23%68,658
Dec 9, 20256.486.536.406.456.45-0.46%67,218
Dec 8, 20256.486.556.466.486.48-0.46%65,542
Dec 5, 20256.456.556.406.516.511.01%129,578
Dec 4, 20256.456.546.396.456.450.23%163,524
Dec 3, 20256.516.536.316.436.43-0.31%105,020
Dec 2, 20256.486.526.436.456.450.16%56,329
Dec 1, 20256.406.506.386.446.44-0.16%60,886
Nov 28, 20256.536.596.456.456.45-1.75%81,548
Nov 27, 20256.476.676.476.576.571.08%74,161
Nov 26, 20256.556.686.486.506.50-0.08%90,377
Nov 25, 20256.056.506.016.506.507.44%150,686
Nov 24, 20256.016.066.006.056.050.41%58,979
Nov 21, 20256.006.036.006.036.03-0.41%39,356
Nov 20, 20256.056.106.026.056.050.25%42,634
Nov 19, 20256.016.076.006.046.040.58%56,681
Nov 18, 20256.036.055.986.006.00-0.83%53,348
Nov 17, 20256.016.056.006.056.050.41%45,945
Nov 14, 20256.056.076.006.036.03-0.50%42,607
Nov 13, 20256.106.126.036.066.06-0.90%45,071
Nov 12, 20256.066.166.016.116.110.49%54,823
Nov 11, 20256.136.136.066.086.080.16%50,498
Nov 10, 20256.076.106.036.076.070.33%55,400
Nov 7, 20256.066.125.996.056.05-0.66%95,621
Nov 6, 20256.106.156.056.096.09-0.41%85,986
Nov 5, 20256.106.156.086.126.120.25%28,030
Nov 4, 20256.106.136.096.106.10-0.41%68,610
Nov 3, 20256.116.146.106.136.130.16%19,703
Oct 31, 20256.136.196.106.126.12-0.16%52,791
Oct 30, 20256.146.236.076.136.130.41%67,550
Oct 29, 20256.116.186.106.106.10-0.16%51,004
Oct 27, 20256.086.156.086.116.11-0.41%25,213
Oct 24, 20256.146.196.106.146.14-49,509
Oct 23, 20256.186.246.126.146.14-0.89%35,220
Oct 22, 20256.206.246.166.196.19-0.16%43,177
Oct 21, 20256.166.276.166.206.200.16%46,280
Oct 20, 20256.176.356.136.196.190.32%34,628
Oct 17, 20256.076.216.076.176.17-1.99%85,269
Oct 16, 20256.166.336.046.306.301.86%95,251
Oct 15, 20256.346.366.186.186.18-2.83%36,327
Oct 14, 20256.426.426.306.366.36-0.63%28,045
Oct 13, 20256.496.506.246.406.40-1.61%146,650
Oct 10, 20256.606.666.506.516.51-1.36%64,341
Oct 9, 20256.506.626.456.606.601.54%636,841
Oct 8, 20256.566.746.486.506.50-1.29%137,690