Skip to main content
Akritas S.A. (ATH:AKRIT)
Greece flag Greece · Delayed Price · Currency is EUR
1.070
+0.010 (0.94%)
At close: Dec 5, 2025

Akritas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.061.071.061.07-0.94%240
Dec 4, 20251.051.061.051.061.060.95%5,116
Dec 3, 20251.051.051.051.051.050.96%19,970
Dec 2, 20251.031.041.031.041.04-0.95%2,247
Dec 1, 20251.071.071.051.051.05-8.70%11,515
Nov 28, 20251.151.151.151.151.15-3,650
Nov 27, 20251.151.151.151.151.15-520
Nov 26, 20251.151.151.151.151.15-80
Nov 25, 20251.151.151.151.151.15-97
Nov 24, 20251.231.231.151.151.15-191
Nov 21, 20251.151.151.151.151.15-104
Nov 20, 20251.151.151.151.151.15-100
Nov 19, 20251.241.241.241.151.15-109
Nov 18, 20251.151.151.151.151.15-343
Nov 17, 20251.151.151.151.151.15-300
Nov 14, 20251.151.151.151.151.15-100
Nov 13, 20251.041.151.041.151.15-1,110
Nov 12, 20251.151.151.151.151.15-100
Nov 11, 20251.041.151.041.151.15-110
Nov 10, 20251.151.151.151.151.15-10
Nov 7, 20251.151.151.151.151.15--
Nov 6, 20251.151.151.151.151.15-1,550
Nov 5, 20251.151.151.151.151.15-100
Nov 4, 20251.151.151.151.151.15-10,550
Nov 3, 20251.151.151.151.151.152.68%5,240
Oct 31, 20251.101.151.101.121.121.82%1,760
Oct 30, 20251.101.101.101.101.10-510
Oct 29, 20251.101.101.101.101.10-1,290
Oct 27, 20251.071.101.071.101.102.80%2,300
Oct 24, 20251.071.071.071.071.07-100
Oct 23, 20251.071.071.071.071.07-650
Oct 22, 20251.071.071.071.071.07-1,050
Oct 21, 20251.071.071.071.071.07-100
Oct 20, 20251.071.071.071.071.077.00%2,713
Oct 17, 20251.071.071.071.001.00-205
Oct 16, 20250.921.000.921.001.00-555
Oct 15, 20251.001.001.001.001.00-133
Oct 14, 20251.001.001.001.001.00-50
Oct 13, 20251.001.001.001.001.00-183
Oct 10, 20251.001.001.001.001.00-3,030
Oct 9, 20251.001.001.001.001.00-290
Oct 8, 20251.001.001.001.001.00-600
Oct 7, 20251.001.001.001.001.00-0.99%4,145
Oct 6, 20251.011.011.011.011.01-0.98%3,678
Oct 3, 20251.101.101.021.021.02-9.33%725
Oct 2, 20251.111.131.101.131.131.35%581
Oct 1, 20251.051.111.051.111.11-0.89%109
Sep 30, 20251.101.121.091.121.12-2,105
Sep 29, 20251.071.141.071.121.12-1.75%530
Sep 26, 20251.121.151.121.141.14-580
Sep 25, 20251.121.181.121.141.14-4.60%249
Sep 24, 20251.061.211.061.201.2012.74%4,372
Sep 23, 20251.021.061.021.061.06-160
Sep 22, 20251.031.071.001.061.06-5,137
Sep 19, 20251.071.091.061.061.06-2.75%1,342
Sep 18, 20251.101.101.091.091.09-0.91%840
Sep 17, 20251.101.121.101.101.100.92%594
Sep 16, 20251.101.101.081.091.09-2.24%235
Sep 15, 20251.101.121.091.121.121.36%205
Sep 12, 20251.071.111.071.101.100.46%1,655
Sep 11, 20251.091.121.081.101.10-0.45%1,200
Sep 10, 20251.061.131.061.101.101.85%1,825
Sep 9, 20251.031.111.031.081.081.89%970
Sep 8, 20251.031.081.031.061.06-2.30%6,600
Sep 5, 20251.051.101.051.091.09-528
Sep 4, 20251.081.111.081.091.09-0.46%770
Sep 3, 20251.071.121.071.091.090.46%432
Sep 2, 20251.051.091.051.091.09-0.91%1,376
Sep 1, 20251.011.101.011.101.10-0.45%260
Aug 29, 20251.101.111.081.101.10-281
Aug 28, 20251.071.111.071.101.10-0.90%1,710
Aug 27, 20251.111.131.101.111.110.91%2,585
Aug 26, 20251.091.121.091.101.10-1.35%941
Aug 25, 20251.101.121.101.121.121.36%405
Aug 22, 20251.111.151.101.101.10-2.22%3,115
Aug 21, 20251.141.211.121.131.13-3.85%4,724
Aug 20, 20251.201.201.141.171.17-2.50%1,050
Aug 19, 20251.091.241.091.201.206.67%13,225
Aug 18, 20251.071.161.071.131.130.90%2,292
Aug 14, 20251.121.141.121.121.12-11.16%3,462
Aug 13, 20251.041.291.041.261.2617.84%1,835
Aug 12, 20251.051.081.041.071.071.43%1,970
Aug 11, 20251.021.071.021.051.05-0.94%1,813
Aug 8, 20251.021.071.021.061.06-0.93%824
Aug 7, 20251.081.081.051.071.07-0.47%204
Aug 6, 20251.031.101.031.081.08-699
Aug 5, 20251.131.131.081.081.08-4.87%710
Aug 4, 20251.121.131.101.131.135.12%2,892
Aug 1, 20251.091.151.071.081.08-1.38%2,405
Jul 31, 20251.061.101.051.091.091.87%1,068
Jul 30, 20251.061.081.061.071.07-0.93%65
Jul 29, 20250.981.300.981.081.086.93%19,386
Jul 28, 20251.201.200.991.011.01-0.98%4,396
Jul 25, 20250.961.020.961.021.02-1,425
Jul 24, 20251.011.041.011.021.020.49%805
Jul 23, 20251.001.081.001.021.02-1.93%3,350
Jul 22, 20250.991.050.991.041.043.50%3,046
Jul 21, 20251.001.000.991.001.00-1,340
Jul 18, 20250.981.010.981.001.00-263
Jul 17, 20250.991.000.981.001.001.01%959