Alpha Bank S.A. (ATH:ALPHA)
Greece
· Delayed Price · Currency is EUR 3.488
-0.092 (-2.57%)
Mar 6, 2026, 1:40 PM EET
Alpha Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.46 | 3.68 | 3.44 | 3.58 | 3.58 | 2.64% | 17,305,628 |
| Mar 4, 2026 | 3.21 | 3.52 | 3.21 | 3.49 | 3.49 | 8.66% | 20,109,062 |
| Mar 3, 2026 | 3.40 | 3.42 | 3.18 | 3.21 | 3.21 | -8.29% | 25,658,443 |
| Mar 2, 2026 | 3.57 | 3.69 | 3.50 | 3.50 | 3.50 | -5.91% | 14,139,497 |
| Feb 27, 2026 | 3.72 | 3.83 | 3.69 | 3.72 | 3.72 | -0.80% | 71,520,047 |
| Feb 26, 2026 | 3.73 | 3.78 | 3.68 | 3.75 | 3.75 | 0.83% | 10,122,964 |
| Feb 25, 2026 | 3.61 | 3.76 | 3.61 | 3.72 | 3.72 | 3.11% | 10,100,098 |
| Feb 24, 2026 | 3.74 | 3.75 | 3.61 | 3.61 | 3.61 | -3.61% | 16,944,326 |
| Feb 20, 2026 | 3.71 | 3.74 | 3.66 | 3.74 | 3.74 | 0.59% | 11,583,990 |
| Feb 19, 2026 | 3.89 | 3.89 | 3.72 | 3.72 | 3.72 | -4.39% | 8,779,149 |
| Feb 18, 2026 | 3.78 | 3.89 | 3.77 | 3.89 | 3.89 | 4.60% | 10,919,945 |
| Feb 17, 2026 | 3.84 | 3.85 | 3.71 | 3.72 | 3.72 | -2.41% | 13,119,490 |
| Feb 16, 2026 | 3.90 | 3.93 | 3.81 | 3.81 | 3.81 | -1.50% | 10,622,910 |
| Feb 13, 2026 | 3.96 | 3.98 | 3.87 | 3.87 | 3.87 | -3.23% | 11,190,611 |
| Feb 12, 2026 | 4.07 | 4.13 | 4.00 | 4.00 | 4.00 | -0.60% | 8,108,102 |
| Feb 11, 2026 | 4.13 | 4.18 | 4.01 | 4.02 | 4.02 | -3.69% | 12,386,121 |
| Feb 10, 2026 | 4.24 | 4.27 | 4.13 | 4.18 | 4.18 | -0.22% | 7,804,575 |
| Feb 9, 2026 | 4.47 | 4.47 | 4.14 | 4.19 | 4.19 | -5.51% | 12,313,944 |
| Feb 6, 2026 | 4.33 | 4.43 | 4.18 | 4.43 | 4.43 | 2.31% | 12,161,106 |
| Feb 5, 2026 | 4.37 | 4.41 | 4.29 | 4.33 | 4.33 | -2.91% | 15,337,238 |
| Feb 4, 2026 | 4.40 | 4.48 | 4.33 | 4.46 | 4.46 | 1.36% | 12,526,411 |
| Feb 3, 2026 | 4.34 | 4.49 | 4.34 | 4.40 | 4.40 | 2.33% | 22,615,005 |
| Feb 2, 2026 | 4.06 | 4.30 | 4.04 | 4.30 | 4.30 | 6.17% | 10,182,126 |
| Jan 30, 2026 | 4.06 | 4.10 | 4.00 | 4.05 | 4.05 | 0.75% | 9,648,350 |
| Jan 29, 2026 | 4.23 | 4.28 | 4.02 | 4.02 | 4.02 | -4.24% | 23,858,371 |
| Jan 28, 2026 | 4.17 | 4.27 | 4.15 | 4.20 | 4.20 | 1.33% | 38,130,930 |
| Jan 27, 2026 | 4.00 | 4.14 | 3.99 | 4.14 | 4.14 | 3.70% | 20,306,796 |
| Jan 26, 2026 | 3.87 | 4.00 | 3.84 | 4.00 | 4.00 | 2.78% | 9,618,542 |
| Jan 23, 2026 | 3.97 | 3.98 | 3.88 | 3.89 | 3.89 | -1.59% | 3,817,987 |
| Jan 22, 2026 | 3.91 | 3.97 | 3.90 | 3.95 | 3.95 | 2.70% | 5,934,299 |
| Jan 21, 2026 | 3.85 | 3.86 | 3.78 | 3.85 | 3.85 | 0.21% | 6,163,724 |
| Jan 20, 2026 | 3.95 | 3.95 | 3.81 | 3.84 | 3.84 | -3.32% | 8,949,484 |
| Jan 19, 2026 | 3.91 | 4.00 | 3.89 | 3.97 | 3.97 | -0.23% | 6,385,390 |
| Jan 16, 2026 | 3.93 | 3.99 | 3.91 | 3.98 | 3.98 | 0.94% | 6,943,393 |
| Jan 15, 2026 | 3.91 | 3.97 | 3.88 | 3.94 | 3.94 | 0.87% | 7,534,149 |
| Jan 14, 2026 | 3.96 | 3.96 | 3.88 | 3.91 | 3.91 | -2.06% | 8,364,576 |
| Jan 13, 2026 | 4.00 | 4.01 | 3.96 | 3.99 | 3.99 | -0.18% | 9,002,905 |
| Jan 12, 2026 | 3.88 | 4.00 | 3.84 | 4.00 | 4.00 | 3.55% | 15,050,940 |
| Jan 9, 2026 | 3.83 | 3.95 | 3.73 | 3.86 | 3.86 | 0.52% | 83,213,750 |
| Jan 8, 2026 | 3.78 | 3.88 | 3.78 | 3.84 | 3.84 | 1.32% | 86,260,059 |
| Jan 7, 2026 | 3.80 | 3.81 | 3.71 | 3.79 | 3.79 | 1.12% | 117,596,223 |
| Jan 5, 2026 | 3.70 | 3.75 | 3.69 | 3.75 | 3.75 | 1.27% | 3,639,557 |
| Jan 2, 2026 | 3.58 | 3.71 | 3.58 | 3.70 | 3.70 | 3.38% | 4,342,866 |
| Dec 31, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | -0.17% | 2,290,230 |
| Dec 30, 2025 | 3.62 | 3.62 | 3.58 | 3.59 | 3.59 | -0.39% | 2,625,004 |
| Dec 29, 2025 | 3.61 | 3.63 | 3.58 | 3.60 | 3.60 | -1.23% | 3,233,557 |
| Dec 23, 2025 | 3.59 | 3.66 | 3.59 | 3.65 | 3.65 | 0.69% | 5,446,024 |
| Dec 22, 2025 | 3.48 | 3.62 | 3.47 | 3.62 | 3.62 | 3.61% | 5,513,733 |
| Dec 19, 2025 | 3.49 | 3.51 | 3.46 | 3.49 | 3.49 | 1.28% | 11,698,390 |
| Dec 18, 2025 | 3.43 | 3.46 | 3.41 | 3.45 | 3.45 | 0.94% | 8,613,078 |
| Dec 17, 2025 | 3.39 | 3.44 | 3.39 | 3.42 | 3.42 | 0.09% | 11,426,210 |
| Dec 16, 2025 | 3.41 | 3.44 | 3.39 | 3.42 | 3.42 | -0.73% | 11,201,520 |
| Dec 15, 2025 | 3.41 | 3.44 | 3.40 | 3.44 | 3.44 | 0.03% | 8,042,315 |
| Dec 12, 2025 | 3.45 | 3.45 | 3.40 | 3.44 | 3.44 | 0.82% | 5,325,478 |
| Dec 11, 2025 | 3.37 | 3.41 | 3.35 | 3.41 | 3.41 | 1.37% | 5,400,192 |
| Dec 10, 2025 | 3.37 | 3.37 | 3.33 | 3.37 | 3.37 | 0.54% | 5,692,898 |
| Dec 9, 2025 | 3.46 | 3.47 | 3.34 | 3.35 | 3.35 | -3.13% | 9,464,710 |
| Dec 8, 2025 | 3.47 | 3.48 | 3.45 | 3.46 | 3.46 | 0.14% | 4,471,818 |
| Dec 5, 2025 | 3.48 | 3.50 | 3.44 | 3.45 | 3.45 | 0.17% | 4,209,028 |
| Dec 4, 2025 | 3.45 | 3.48 | 3.41 | 3.44 | 3.44 | 0.41% | 4,444,791 |
| Dec 3, 2025 | 3.48 | 3.51 | 3.43 | 3.43 | 3.43 | -1.18% | 5,397,748 |
| Dec 2, 2025 | 3.48 | 3.51 | 3.46 | 3.47 | 3.47 | -0.37% | 3,993,569 |
| Dec 1, 2025 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | -0.85% | 5,397,650 |
| Nov 28, 2025 | 3.57 | 3.59 | 3.51 | 3.51 | 3.47 | -1.54% | 3,603,201 |
| Nov 27, 2025 | 3.63 | 3.67 | 3.57 | 3.57 | 3.52 | -1.95% | 3,907,173 |
| Nov 26, 2025 | 3.64 | 3.66 | 3.58 | 3.64 | 3.59 | 0.86% | 5,800,843 |
| Nov 25, 2025 | 3.59 | 3.65 | 3.55 | 3.61 | 3.56 | 0.56% | 3,442,861 |
| Nov 24, 2025 | 3.63 | 3.65 | 3.55 | 3.59 | 3.54 | -0.36% | 8,450,414 |
| Nov 21, 2025 | 3.55 | 3.60 | 3.52 | 3.60 | 3.55 | -0.08% | 5,289,464 |
| Nov 20, 2025 | 3.56 | 3.63 | 3.56 | 3.61 | 3.56 | 2.41% | 5,744,807 |
| Nov 19, 2025 | 3.52 | 3.55 | 3.49 | 3.52 | 3.47 | - | 12,080,960 |
| Nov 18, 2025 | 3.52 | 3.53 | 3.48 | 3.52 | 3.47 | -1.40% | 17,884,370 |
| Nov 17, 2025 | 3.57 | 3.59 | 3.54 | 3.57 | 3.52 | 1.48% | 3,641,628 |
| Nov 14, 2025 | 3.50 | 3.54 | 3.49 | 3.52 | 3.47 | -0.34% | 6,002,179 |
| Nov 13, 2025 | 3.49 | 3.56 | 3.47 | 3.53 | 3.48 | 1.55% | 6,342,426 |
| Nov 12, 2025 | 3.45 | 3.48 | 3.41 | 3.48 | 3.43 | 1.64% | 13,055,920 |
| Nov 11, 2025 | 3.49 | 3.49 | 3.42 | 3.42 | 3.37 | -1.01% | 4,937,002 |
| Nov 10, 2025 | 3.48 | 3.52 | 3.42 | 3.46 | 3.41 | 1.02% | 8,249,294 |
| Nov 7, 2025 | 3.48 | 3.48 | 3.37 | 3.42 | 3.37 | -1.95% | 12,656,530 |
| Nov 6, 2025 | 3.42 | 3.49 | 3.37 | 3.49 | 3.44 | 1.40% | 8,364,930 |
| Nov 5, 2025 | 3.41 | 3.45 | 3.37 | 3.44 | 3.39 | -0.41% | 4,613,019 |
| Nov 4, 2025 | 3.46 | 3.48 | 3.39 | 3.45 | 3.41 | -1.00% | 4,942,153 |
| Nov 3, 2025 | 3.46 | 3.51 | 3.42 | 3.49 | 3.44 | 2.62% | 5,453,987 |
| Oct 31, 2025 | 3.48 | 3.48 | 3.39 | 3.40 | 3.35 | -2.16% | 8,304,944 |
| Oct 30, 2025 | 3.51 | 3.52 | 3.46 | 3.48 | 3.43 | -0.29% | 4,244,762 |
| Oct 29, 2025 | 3.49 | 3.53 | 3.46 | 3.49 | 3.44 | -0.09% | 7,472,349 |
| Oct 27, 2025 | 3.57 | 3.59 | 3.47 | 3.49 | 3.44 | -2.84% | 8,737,955 |
| Oct 24, 2025 | 3.62 | 3.62 | 3.56 | 3.59 | 3.54 | -0.28% | 23,334,030 |
| Oct 23, 2025 | 3.55 | 3.63 | 3.53 | 3.60 | 3.55 | 2.10% | 12,692,120 |
| Oct 22, 2025 | 3.46 | 3.57 | 3.46 | 3.53 | 3.48 | 1.76% | 8,722,461 |
| Oct 21, 2025 | 3.38 | 3.48 | 3.37 | 3.47 | 3.42 | 2.51% | 10,698,200 |
| Oct 20, 2025 | 3.42 | 3.47 | 3.37 | 3.38 | 3.33 | 0.30% | 18,221,760 |
| Oct 17, 2025 | 3.41 | 3.42 | 3.30 | 3.37 | 3.32 | -3.33% | 15,719,630 |
| Oct 16, 2025 | 3.56 | 3.58 | 3.43 | 3.49 | 3.44 | -2.08% | 15,029,330 |
| Oct 15, 2025 | 3.60 | 3.66 | 3.52 | 3.56 | 3.51 | -1.11% | 7,583,966 |
| Oct 14, 2025 | 3.70 | 3.73 | 3.60 | 3.60 | 3.55 | -2.70% | 9,443,939 |
| Oct 13, 2025 | 3.77 | 3.78 | 3.70 | 3.70 | 3.65 | -1.96% | 5,651,373 |
| Oct 10, 2025 | 3.80 | 3.80 | 3.76 | 3.77 | 3.72 | -1.46% | 8,558,183 |
| Oct 9, 2025 | 3.81 | 3.86 | 3.77 | 3.83 | 3.78 | 1.06% | 5,964,519 |
| Oct 8, 2025 | 3.71 | 3.81 | 3.71 | 3.79 | 3.74 | 1.61% | 8,285,666 |