Skip to main content
Akritas S.A. (ATH:AKRIT)
Greece flag Greece · Delayed Price · Currency is EUR
1.080
0.00 (0.00%)
Mar 5, 2026, 5:08 PM EET

Akritas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.081.081.081.081.08-5,925
Mar 4, 20261.081.081.081.081.08-10,622
Mar 3, 20261.081.081.081.081.08-370
Mar 2, 20261.081.081.081.081.08-860
Feb 27, 20261.081.081.081.081.08-2,898
Feb 26, 20261.081.081.081.081.08-2,940
Feb 25, 20261.081.081.081.081.08-3,799
Feb 24, 20261.081.081.081.081.08-1,787
Feb 20, 20261.081.081.081.081.08-290
Feb 19, 20261.081.081.081.081.08-9,115
Feb 18, 20261.081.081.081.081.08-630
Feb 17, 20261.081.081.081.081.08-10,010
Feb 16, 20261.081.081.081.081.08-64
Feb 13, 20261.081.081.081.081.08-10,009
Feb 12, 20261.081.081.081.081.08-2,240
Feb 11, 20261.081.081.081.081.08-23,650
Feb 10, 20261.081.081.081.081.08-6,490
Feb 9, 20261.081.081.081.081.08-750
Feb 6, 20261.081.081.081.081.08-1,110
Feb 5, 20261.081.081.081.081.08-2,246
Feb 4, 20261.081.081.081.081.08-2,503
Feb 3, 20261.081.081.081.081.08-461
Feb 2, 20261.081.081.081.081.08-68,423
Jan 30, 20261.081.081.081.081.082.86%89,385
Jan 29, 20261.071.071.041.051.052.94%1,740
Jan 28, 20261.021.021.021.021.02-3.77%1,496
Jan 27, 20261.051.061.051.061.06-240
Jan 26, 20261.061.061.061.061.06-60
Jan 23, 20261.031.031.031.061.06-50
Jan 22, 20261.061.061.061.061.06-2,195
Jan 21, 20261.051.071.051.061.062.91%947
Jan 20, 20261.031.051.031.031.03-2.83%2,479
Jan 19, 20261.051.071.051.061.060.95%736
Jan 16, 20261.051.051.051.051.05-1.87%1,360
Jan 15, 20261.071.071.071.071.07-2,209
Jan 14, 20261.061.071.061.071.070.94%1,077
Jan 13, 20261.071.071.061.061.06-0.93%3,523
Jan 12, 20261.061.071.061.071.07-32,547
Jan 9, 20261.061.071.061.071.07-1,969
Jan 8, 20261.061.071.061.071.070.94%1,315
Jan 7, 20261.061.061.061.061.06-7,919
Jan 5, 20261.061.061.061.061.06-16,674
Jan 2, 20261.061.061.061.061.06-2,253
Dec 31, 20251.061.061.061.061.06-3,496
Dec 30, 20251.061.061.061.061.06-9,802
Dec 29, 20251.061.061.061.061.060.95%9,100
Dec 23, 20251.051.051.051.051.05-0.94%1,050
Dec 22, 20251.051.061.051.061.06-350
Dec 19, 20251.051.051.051.061.06-34
Dec 18, 20251.051.051.051.061.06-50
Dec 17, 20251.051.061.051.061.060.95%10,778
Dec 16, 20251.051.051.051.051.05-0.94%19,426
Dec 15, 20251.051.061.051.061.060.95%9,845
Dec 12, 20251.051.051.051.051.05-6,846
Dec 11, 20251.051.051.051.051.05-0.94%8,200
Dec 10, 20251.051.061.051.061.060.95%6,650
Dec 9, 20251.051.051.051.051.05-4,250
Dec 8, 20251.071.071.051.051.05-1.87%29,816
Dec 5, 20251.061.071.061.071.070.94%15,200
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