Alter Ego Media S.A. (ATH:AEM)
Greece
· Delayed Price · Currency is EUR 5.55
-0.07 (-1.25%)
At close: Apr 28, 2026
Alter Ego Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.70 | 5.70 | 5.46 | 5.53 | 5.53 | -1.60% | 48,846 |
| Apr 27, 2026 | 5.68 | 5.68 | 5.50 | 5.62 | 5.62 | 2.93% | 41,977 |
| Apr 24, 2026 | 5.34 | 5.50 | 5.30 | 5.46 | 5.46 | 2.25% | 58,937 |
| Apr 23, 2026 | 5.36 | 5.37 | 5.24 | 5.34 | 5.34 | -0.37% | 42,937 |
| Apr 22, 2026 | 5.30 | 5.36 | 5.24 | 5.36 | 5.36 | 0.56% | 37,006 |
| Apr 21, 2026 | 5.35 | 5.37 | 5.28 | 5.33 | 5.33 | -0.56% | 21,044 |
| Apr 20, 2026 | 5.35 | 5.36 | 5.22 | 5.36 | 5.36 | -0.37% | 40,964 |
| Apr 17, 2026 | 5.35 | 5.42 | 5.23 | 5.38 | 5.38 | 0.56% | 73,909 |
| Apr 16, 2026 | 5.12 | 5.39 | 5.12 | 5.35 | 5.35 | 4.70% | 69,361 |
| Apr 15, 2026 | 4.95 | 5.12 | 4.94 | 5.11 | 5.11 | 2.82% | 152,357 |
| Apr 14, 2026 | 5.00 | 5.05 | 4.93 | 4.97 | 4.97 | 0.51% | 35,410 |
| Apr 9, 2026 | 5.08 | 5.10 | 4.95 | 4.95 | 4.95 | -2.66% | 27,510 |
| Apr 8, 2026 | 5.00 | 5.19 | 5.00 | 5.08 | 5.08 | 4.10% | 104,639 |
| Apr 7, 2026 | 5.06 | 5.06 | 4.88 | 4.88 | 4.88 | -1.41% | 23,942 |
| Apr 2, 2026 | 5.00 | 5.08 | 4.92 | 4.95 | 4.95 | -3.32% | 27,025 |
| Apr 1, 2026 | 5.06 | 5.21 | 5.06 | 5.12 | 5.12 | 1.59% | 67,784 |
| Mar 31, 2026 | 5.00 | 5.04 | 4.95 | 5.04 | 5.04 | 2.86% | 94,330 |
| Mar 30, 2026 | 4.96 | 5.05 | 4.90 | 4.90 | 4.90 | -1.25% | 24,318 |
| Mar 27, 2026 | 5.09 | 5.09 | 4.94 | 4.96 | 4.96 | -2.42% | 28,432 |
| Mar 26, 2026 | 5.10 | 5.10 | 5.00 | 5.09 | 5.09 | 1.29% | 22,135 |
| Mar 24, 2026 | 5.25 | 5.25 | 5.02 | 5.02 | 5.02 | -4.38% | 24,028 |
| Mar 23, 2026 | 5.02 | 5.25 | 4.95 | 5.25 | 5.25 | 1.06% | 47,333 |
| Mar 20, 2026 | 5.24 | 5.30 | 5.15 | 5.20 | 5.20 | -0.38% | 34,843 |
| Mar 19, 2026 | 5.30 | 5.30 | 5.15 | 5.22 | 5.22 | -1.79% | 36,840 |
| Mar 18, 2026 | 5.28 | 5.35 | 5.25 | 5.31 | 5.31 | 1.05% | 48,911 |
| Mar 17, 2026 | 5.25 | 5.32 | 5.17 | 5.26 | 5.26 | 0.48% | 23,109 |
| Mar 16, 2026 | 5.21 | 5.28 | 5.21 | 5.23 | 5.23 | -0.19% | 38,103 |
| Mar 13, 2026 | 5.20 | 5.29 | 5.15 | 5.24 | 5.24 | 1.75% | 53,178 |
| Mar 12, 2026 | 5.36 | 5.36 | 5.10 | 5.15 | 5.15 | -4.63% | 38,086 |
| Mar 11, 2026 | 5.44 | 5.49 | 5.34 | 5.40 | 5.40 | -0.92% | 56,144 |
| Mar 10, 2026 | 5.60 | 5.66 | 5.42 | 5.45 | 5.45 | 0.18% | 58,276 |
| Mar 9, 2026 | 5.56 | 5.56 | 5.35 | 5.44 | 5.44 | -2.16% | 27,212 |
| Mar 6, 2026 | 5.50 | 5.71 | 5.44 | 5.56 | 5.56 | 2.49% | 144,079 |
| Mar 5, 2026 | 5.40 | 5.60 | 5.29 | 5.43 | 5.43 | 0.46% | 59,234 |
| Mar 4, 2026 | 5.32 | 5.47 | 5.26 | 5.40 | 5.40 | 1.31% | 27,008 |
| Mar 3, 2026 | 5.62 | 5.62 | 5.21 | 5.33 | 5.33 | -6.33% | 81,105 |
| Mar 2, 2026 | 5.74 | 5.74 | 5.55 | 5.69 | 5.69 | -1.90% | 51,015 |
| Feb 27, 2026 | 5.97 | 6.00 | 5.80 | 5.80 | 5.80 | -2.77% | 16,127 |
| Feb 26, 2026 | 6.00 | 6.00 | 5.91 | 5.97 | 5.97 | -0.50% | 28,205 |
| Feb 25, 2026 | 6.03 | 6.05 | 5.98 | 6.00 | 6.00 | -0.08% | 12,252 |
| Feb 24, 2026 | 6.08 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 10,362 |
| Feb 20, 2026 | 6.04 | 6.13 | 5.94 | 6.10 | 6.10 | 1.75% | 43,836 |
| Feb 19, 2026 | 6.00 | 6.05 | 5.96 | 6.00 | 6.00 | -1.48% | 42,903 |
| Feb 18, 2026 | 6.13 | 6.13 | 6.04 | 6.09 | 6.09 | -0.08% | 13,188 |
| Feb 17, 2026 | 6.15 | 6.19 | 6.00 | 6.09 | 6.09 | -1.06% | 19,968 |
| Feb 16, 2026 | 6.15 | 6.23 | 6.12 | 6.16 | 6.16 | -0.24% | 16,467 |
| Feb 13, 2026 | 6.17 | 6.19 | 6.12 | 6.17 | 6.17 | -0.48% | 25,490 |
| Feb 12, 2026 | 6.18 | 6.23 | 6.16 | 6.20 | 6.20 | -0.08% | 67,204 |
| Feb 11, 2026 | 6.20 | 6.23 | 6.14 | 6.21 | 6.21 | -0.40% | 17,717 |
| Feb 10, 2026 | 6.18 | 6.23 | 6.12 | 6.23 | 6.23 | 1.30% | 32,134 |
| Feb 9, 2026 | 6.25 | 6.25 | 6.13 | 6.15 | 6.15 | -1.44% | 47,632 |
| Feb 6, 2026 | 6.34 | 6.34 | 6.10 | 6.24 | 6.24 | -0.72% | 82,620 |
| Feb 5, 2026 | 6.26 | 6.43 | 6.23 | 6.29 | 6.29 | -0.32% | 383,939 |
| Feb 4, 2026 | 6.25 | 6.38 | 6.23 | 6.31 | 6.31 | 0.88% | 88,852 |
| Feb 3, 2026 | 6.25 | 6.27 | 6.17 | 6.25 | 6.25 | - | 75,319 |
| Feb 2, 2026 | 6.20 | 6.26 | 6.14 | 6.25 | 6.25 | 0.97% | 62,181 |
| Jan 30, 2026 | 6.12 | 6.19 | 6.10 | 6.19 | 6.19 | 0.41% | 38,950 |
| Jan 29, 2026 | 6.01 | 6.19 | 6.00 | 6.17 | 6.17 | 2.15% | 55,687 |
| Jan 28, 2026 | 6.02 | 6.04 | 5.90 | 6.04 | 6.04 | -0.58% | 209,918 |
| Jan 27, 2026 | 6.11 | 6.12 | 5.99 | 6.07 | 6.07 | -0.41% | 70,041 |
| Jan 26, 2026 | 6.02 | 6.10 | 6.00 | 6.10 | 6.10 | 1.41% | 54,985 |
| Jan 23, 2026 | 6.12 | 6.12 | 5.99 | 6.01 | 6.01 | -1.23% | 63,311 |
| Jan 22, 2026 | 6.05 | 6.15 | 5.99 | 6.09 | 6.09 | -0.08% | 85,971 |
| Jan 21, 2026 | 6.05 | 6.12 | 6.01 | 6.09 | 6.09 | -0.16% | 38,776 |
| Jan 20, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 0.16% | 19,206 |
| Jan 19, 2026 | 6.03 | 6.09 | 5.98 | 6.09 | 6.09 | 0.33% | 50,718 |
| Jan 16, 2026 | 6.01 | 6.10 | 6.00 | 6.07 | 6.07 | -0.49% | 15,778 |
| Jan 15, 2026 | 6.25 | 6.25 | 5.90 | 6.10 | 6.10 | -1.93% | 81,688 |
| Jan 14, 2026 | 6.18 | 6.28 | 6.17 | 6.22 | 6.22 | 0.89% | 51,310 |
| Jan 13, 2026 | 6.07 | 6.24 | 6.04 | 6.17 | 6.17 | 1.65% | 51,805 |
| Jan 12, 2026 | 6.08 | 6.11 | 6.02 | 6.07 | 6.07 | -0.08% | 53,492 |
| Jan 9, 2026 | 6.07 | 6.09 | 6.03 | 6.07 | 6.07 | -0.41% | 41,761 |
| Jan 8, 2026 | 6.10 | 6.18 | 6.03 | 6.10 | 6.10 | -0.08% | 41,314 |
| Jan 7, 2026 | 6.19 | 6.23 | 6.07 | 6.10 | 6.10 | -1.45% | 55,405 |
| Jan 5, 2026 | 6.27 | 6.28 | 6.18 | 6.19 | 6.19 | -1.43% | 29,379 |
| Jan 2, 2026 | 6.29 | 6.33 | 6.26 | 6.28 | 6.28 | -0.32% | 32,056 |
| Dec 31, 2025 | 6.30 | 6.35 | 6.18 | 6.30 | 6.30 | -0.32% | 43,903 |
| Dec 30, 2025 | 6.30 | 6.34 | 6.21 | 6.32 | 6.32 | 0.32% | 17,645 |
| Dec 29, 2025 | 6.30 | 6.35 | 6.16 | 6.30 | 6.30 | - | 143,472 |
| Dec 23, 2025 | 6.28 | 6.33 | 6.17 | 6.30 | 6.30 | 0.32% | 18,781 |
| Dec 22, 2025 | 6.22 | 6.30 | 6.20 | 6.28 | 6.28 | 0.88% | 24,042 |
| Dec 19, 2025 | 6.25 | 6.27 | 6.15 | 6.23 | 6.23 | -0.80% | 74,870 |
| Dec 18, 2025 | 6.30 | 6.39 | 6.21 | 6.28 | 6.28 | -0.48% | 32,600 |
| Dec 17, 2025 | 6.40 | 6.40 | 6.27 | 6.31 | 6.31 | -0.24% | 38,105 |
| Dec 16, 2025 | 6.35 | 6.35 | 6.25 | 6.32 | 6.32 | -0.47% | 59,341 |
| Dec 15, 2025 | 6.34 | 6.36 | 6.29 | 6.35 | 6.35 | 0.16% | 42,475 |
| Dec 12, 2025 | 6.44 | 6.48 | 6.30 | 6.34 | 6.34 | -1.55% | 74,471 |
| Dec 11, 2025 | 6.49 | 6.49 | 6.40 | 6.44 | 6.44 | -0.39% | 73,954 |
| Dec 10, 2025 | 6.51 | 6.51 | 6.40 | 6.47 | 6.47 | 0.23% | 68,658 |
| Dec 9, 2025 | 6.48 | 6.53 | 6.40 | 6.45 | 6.45 | -0.46% | 67,218 |
| Dec 8, 2025 | 6.48 | 6.55 | 6.46 | 6.48 | 6.48 | -0.46% | 65,542 |
| 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 |