Alter Ego Media S.A. (ATH:AEM)
Greece
· Delayed Price · Currency is EUR 6.51
+0.06 (1.01%)
At close: Dec 5, 2025
Alter Ego Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.45 | 6.55 | 6.40 | 6.51 | 6.51 | 1.01% | 129,578 |
| Dec 4, 2025 | 6.45 | 6.54 | 6.39 | 6.45 | 6.45 | 0.23% | 163,524 |
| Dec 3, 2025 | 6.51 | 6.53 | 6.31 | 6.43 | 6.43 | -0.31% | 105,020 |
| Dec 2, 2025 | 6.48 | 6.52 | 6.43 | 6.45 | 6.45 | 0.16% | 56,329 |
| Dec 1, 2025 | 6.40 | 6.50 | 6.38 | 6.44 | 6.44 | -0.16% | 60,886 |
| Nov 28, 2025 | 6.53 | 6.59 | 6.45 | 6.45 | 6.45 | -1.75% | 81,548 |
| Nov 27, 2025 | 6.47 | 6.67 | 6.47 | 6.57 | 6.57 | 1.08% | 74,161 |
| Nov 26, 2025 | 6.55 | 6.68 | 6.48 | 6.50 | 6.50 | -0.08% | 90,377 |
| Nov 25, 2025 | 6.05 | 6.50 | 6.01 | 6.50 | 6.50 | 7.44% | 150,686 |
| Nov 24, 2025 | 6.01 | 6.06 | 6.00 | 6.05 | 6.05 | 0.41% | 58,979 |
| Nov 21, 2025 | 6.00 | 6.03 | 6.00 | 6.03 | 6.03 | -0.41% | 39,356 |
| Nov 20, 2025 | 6.05 | 6.10 | 6.02 | 6.05 | 6.05 | 0.25% | 42,634 |
| Nov 19, 2025 | 6.01 | 6.07 | 6.00 | 6.04 | 6.04 | 0.58% | 56,681 |
| Nov 18, 2025 | 6.03 | 6.05 | 5.98 | 6.00 | 6.00 | -0.83% | 53,348 |
| Nov 17, 2025 | 6.01 | 6.05 | 6.00 | 6.05 | 6.05 | 0.41% | 45,945 |
| Nov 14, 2025 | 6.05 | 6.07 | 6.00 | 6.03 | 6.03 | -0.50% | 42,607 |
| Nov 13, 2025 | 6.10 | 6.12 | 6.03 | 6.06 | 6.06 | -0.90% | 45,071 |
| Nov 12, 2025 | 6.06 | 6.16 | 6.01 | 6.11 | 6.11 | 0.49% | 54,823 |
| Nov 11, 2025 | 6.13 | 6.13 | 6.06 | 6.08 | 6.08 | 0.16% | 50,498 |
| Nov 10, 2025 | 6.07 | 6.10 | 6.03 | 6.07 | 6.07 | 0.33% | 55,400 |
| Nov 7, 2025 | 6.06 | 6.12 | 5.99 | 6.05 | 6.05 | -0.66% | 95,621 |
| Nov 6, 2025 | 6.10 | 6.15 | 6.05 | 6.09 | 6.09 | -0.41% | 85,986 |
| Nov 5, 2025 | 6.10 | 6.15 | 6.08 | 6.12 | 6.12 | 0.25% | 28,030 |
| Nov 4, 2025 | 6.10 | 6.13 | 6.09 | 6.10 | 6.10 | -0.41% | 68,610 |
| Nov 3, 2025 | 6.11 | 6.14 | 6.10 | 6.13 | 6.13 | 0.16% | 19,703 |
| Oct 31, 2025 | 6.13 | 6.19 | 6.10 | 6.12 | 6.12 | -0.16% | 52,791 |
| Oct 30, 2025 | 6.14 | 6.23 | 6.07 | 6.13 | 6.13 | 0.41% | 67,550 |
| Oct 29, 2025 | 6.11 | 6.18 | 6.10 | 6.10 | 6.10 | -0.16% | 51,004 |
| Oct 27, 2025 | 6.08 | 6.15 | 6.08 | 6.11 | 6.11 | -0.41% | 25,213 |
| Oct 24, 2025 | 6.14 | 6.19 | 6.10 | 6.14 | 6.14 | - | 49,509 |
| Oct 23, 2025 | 6.18 | 6.24 | 6.12 | 6.14 | 6.14 | -0.89% | 35,220 |
| Oct 22, 2025 | 6.20 | 6.24 | 6.16 | 6.19 | 6.19 | -0.16% | 43,177 |
| Oct 21, 2025 | 6.16 | 6.27 | 6.16 | 6.20 | 6.20 | 0.16% | 46,280 |
| Oct 20, 2025 | 6.17 | 6.35 | 6.13 | 6.19 | 6.19 | 0.32% | 34,628 |
| Oct 17, 2025 | 6.07 | 6.21 | 6.07 | 6.17 | 6.17 | -1.99% | 85,269 |
| Oct 16, 2025 | 6.16 | 6.33 | 6.04 | 6.30 | 6.30 | 1.86% | 95,251 |
| Oct 15, 2025 | 6.34 | 6.36 | 6.18 | 6.18 | 6.18 | -2.83% | 36,327 |
| Oct 14, 2025 | 6.42 | 6.42 | 6.30 | 6.36 | 6.36 | -0.63% | 28,045 |
| Oct 13, 2025 | 6.49 | 6.50 | 6.24 | 6.40 | 6.40 | -1.61% | 146,650 |
| Oct 10, 2025 | 6.60 | 6.66 | 6.50 | 6.51 | 6.51 | -1.36% | 64,341 |
| Oct 9, 2025 | 6.50 | 6.62 | 6.45 | 6.60 | 6.60 | 1.54% | 636,841 |
| Oct 8, 2025 | 6.56 | 6.74 | 6.48 | 6.50 | 6.50 | -1.29% | 137,690 |
| Oct 7, 2025 | 6.35 | 6.58 | 6.29 | 6.58 | 6.58 | 3.70% | 75,420 |
| Oct 6, 2025 | 6.43 | 6.48 | 6.30 | 6.35 | 6.35 | -1.25% | 79,046 |
| Oct 3, 2025 | 6.35 | 6.55 | 6.35 | 6.43 | 6.43 | 1.02% | 87,195 |
| Oct 2, 2025 | 6.23 | 6.36 | 6.20 | 6.36 | 6.36 | 1.92% | 69,391 |
| Oct 1, 2025 | 6.13 | 6.25 | 6.11 | 6.24 | 6.24 | 1.13% | 99,075 |
| Sep 30, 2025 | 6.20 | 6.21 | 6.10 | 6.17 | 6.17 | -0.40% | 93,395 |
| Sep 29, 2025 | 6.25 | 6.27 | 5.97 | 6.20 | 6.20 | -0.88% | 452,349 |
| Sep 26, 2025 | 6.34 | 6.34 | 6.20 | 6.25 | 6.25 | -1.42% | 78,963 |
| Sep 25, 2025 | 6.32 | 6.34 | 6.25 | 6.34 | 6.34 | 1.04% | 331,362 |
| Sep 24, 2025 | 6.26 | 6.31 | 6.25 | 6.28 | 6.28 | 0.32% | 72,746 |
| Sep 23, 2025 | 6.20 | 6.28 | 6.20 | 6.26 | 6.26 | 0.24% | 58,334 |
| Sep 22, 2025 | 6.20 | 6.35 | 6.19 | 6.24 | 6.24 | 0.65% | 93,804 |
| Sep 19, 2025 | 6.14 | 6.28 | 6.13 | 6.20 | 6.20 | 0.57% | 193,777 |
| Sep 18, 2025 | 6.20 | 6.21 | 6.14 | 6.17 | 6.17 | -0.40% | 47,009 |
| Sep 17, 2025 | 6.18 | 6.20 | 6.07 | 6.19 | 6.19 | 0.16% | 125,337 |
| Sep 16, 2025 | 6.17 | 6.23 | 6.14 | 6.18 | 6.18 | 0.24% | 229,749 |
| Sep 15, 2025 | 6.20 | 6.22 | 6.14 | 6.17 | 6.17 | -0.16% | 49,526 |
| Sep 12, 2025 | 6.19 | 6.19 | 6.08 | 6.18 | 6.18 | 0.24% | 73,883 |
| Sep 11, 2025 | 6.22 | 6.28 | 6.14 | 6.16 | 6.16 | -1.91% | 98,976 |
| Sep 10, 2025 | 6.12 | 6.28 | 6.12 | 6.28 | 6.28 | 2.61% | 249,088 |
| Sep 9, 2025 | 6.12 | 6.23 | 6.09 | 6.12 | 6.12 | -0.81% | 210,785 |
| Sep 8, 2025 | 6.00 | 6.20 | 5.97 | 6.17 | 6.17 | 2.83% | 316,959 |
| Sep 5, 2025 | 6.00 | 6.03 | 5.88 | 6.00 | 6.00 | 0.33% | 219,108 |
| Sep 4, 2025 | 5.90 | 5.98 | 5.88 | 5.98 | 5.98 | 2.05% | 184,896 |
| Sep 3, 2025 | 5.78 | 5.86 | 5.78 | 5.86 | 5.86 | 0.69% | 122,369 |
| Sep 2, 2025 | 5.84 | 5.85 | 5.68 | 5.82 | 5.82 | -0.34% | 118,419 |
| Sep 1, 2025 | 5.86 | 5.86 | 5.73 | 5.84 | 5.84 | 0.69% | 94,090 |
| Aug 29, 2025 | 5.75 | 5.84 | 5.70 | 5.80 | 5.80 | 0.87% | 167,529 |
| Aug 28, 2025 | 5.70 | 5.75 | 5.60 | 5.75 | 5.75 | 0.97% | 125,641 |
| Aug 27, 2025 | 5.67 | 5.74 | 5.60 | 5.70 | 5.70 | 0.44% | 113,614 |
| Aug 26, 2025 | 5.71 | 5.74 | 5.65 | 5.67 | 5.67 | -0.70% | 54,149 |
| Aug 25, 2025 | 5.73 | 5.78 | 5.65 | 5.71 | 5.71 | -0.35% | 93,843 |
| Aug 22, 2025 | 5.70 | 5.82 | 5.70 | 5.73 | 5.73 | -0.17% | 64,896 |
| Aug 21, 2025 | 5.72 | 5.83 | 5.70 | 5.74 | 5.74 | 0.35% | 59,039 |
| Aug 20, 2025 | 5.72 | 5.80 | 5.60 | 5.72 | 5.72 | 0.35% | 153,983 |
| Aug 19, 2025 | 5.83 | 5.83 | 5.66 | 5.70 | 5.70 | -0.70% | 168,029 |
| Aug 18, 2025 | 5.85 | 5.90 | 5.72 | 5.74 | 5.74 | -1.88% | 55,909 |
| Aug 14, 2025 | 5.87 | 5.92 | 5.81 | 5.85 | 5.85 | 0.69% | 106,209 |
| Aug 13, 2025 | 5.84 | 5.84 | 5.73 | 5.81 | 5.81 | 0.69% | 92,611 |
| Aug 12, 2025 | 5.76 | 5.87 | 5.75 | 5.77 | 5.77 | -0.43% | 146,585 |
| Aug 11, 2025 | 5.82 | 5.84 | 5.74 | 5.80 | 5.80 | -0.43% | 390,282 |
| Aug 8, 2025 | 5.79 | 5.85 | 5.76 | 5.82 | 5.82 | 0.52% | 118,680 |
| Aug 7, 2025 | 5.72 | 5.92 | 5.67 | 5.79 | 5.79 | 1.67% | 590,958 |
| Aug 6, 2025 | 5.30 | 5.73 | 5.30 | 5.70 | 5.70 | 7.66% | 630,507 |
| Aug 5, 2025 | 5.30 | 5.33 | 5.22 | 5.29 | 5.29 | 1.73% | 184,806 |
| Aug 4, 2025 | 5.08 | 5.24 | 5.08 | 5.20 | 5.20 | 4.00% | 205,799 |
| Aug 1, 2025 | 5.17 | 5.20 | 4.99 | 5.00 | 5.00 | -3.19% | 145,222 |
| Jul 31, 2025 | 5.03 | 5.19 | 5.02 | 5.17 | 5.17 | 3.30% | 546,612 |
| Jul 30, 2025 | 4.95 | 5.04 | 4.94 | 5.00 | 5.00 | 1.09% | 262,961 |
| Jul 29, 2025 | 4.70 | 4.95 | 4.70 | 4.95 | 4.95 | 5.23% | 294,847 |
| Jul 28, 2025 | 4.64 | 4.72 | 4.64 | 4.70 | 4.70 | 1.29% | 597,483 |
| Jul 25, 2025 | 4.62 | 4.69 | 4.62 | 4.64 | 4.64 | -0.64% | 73,839 |
| Jul 24, 2025 | 4.66 | 4.70 | 4.62 | 4.67 | 4.67 | 0.86% | 42,579 |
| Jul 23, 2025 | 4.70 | 4.73 | 4.63 | 4.63 | 4.63 | -1.36% | 62,106 |
| Jul 22, 2025 | 4.70 | 4.71 | 4.67 | 4.69 | 4.69 | -0.13% | 76,617 |
| Jul 21, 2025 | 4.71 | 4.75 | 4.67 | 4.70 | 4.70 | -0.21% | 114,507 |
| Jul 18, 2025 | 4.80 | 4.82 | 4.68 | 4.71 | 4.71 | 0.21% | 151,881 |
| Jul 17, 2025 | 4.56 | 4.76 | 4.55 | 4.70 | 4.70 | 2.98% | 473,776 |