Alpha Bank S.A. (ATH:ALPHA)
Greece
· Delayed Price · Currency is EUR 3.450
+0.006 (0.17%)
At close: Dec 5, 2025
Alpha Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 3.70 | 3.76 | 3.69 | 3.73 | 3.68 | 0.81% | 6,604,008 |
| Oct 6, 2025 | 3.75 | 3.77 | 3.68 | 3.70 | 3.65 | -1.33% | 4,877,376 |
| Oct 3, 2025 | 3.63 | 3.78 | 3.63 | 3.75 | 3.70 | 2.29% | 7,642,229 |
| Oct 2, 2025 | 3.69 | 3.73 | 3.64 | 3.67 | 3.62 | -0.03% | 7,380,997 |
| Oct 1, 2025 | 3.60 | 3.70 | 3.55 | 3.67 | 3.62 | 1.47% | 9,085,528 |
| Sep 30, 2025 | 3.54 | 3.61 | 3.51 | 3.61 | 3.56 | 1.52% | 23,329,080 |
| Sep 29, 2025 | 3.57 | 3.60 | 3.54 | 3.56 | 3.51 | -0.06% | 4,546,857 |
| Sep 26, 2025 | 3.54 | 3.58 | 3.53 | 3.56 | 3.51 | 0.34% | 9,327,668 |
| Sep 25, 2025 | 3.49 | 3.61 | 3.49 | 3.55 | 3.50 | 0.57% | 24,826,540 |
| Sep 24, 2025 | 3.54 | 3.54 | 3.50 | 3.53 | 3.48 | -0.28% | 19,258,480 |
| Sep 23, 2025 | 3.43 | 3.54 | 3.43 | 3.54 | 3.49 | 3.06% | 7,112,426 |
| Sep 22, 2025 | 3.37 | 3.44 | 3.34 | 3.44 | 3.39 | 2.17% | 5,333,135 |
| Sep 19, 2025 | 3.41 | 3.42 | 3.36 | 3.36 | 3.32 | -0.53% | 13,201,620 |
| Sep 18, 2025 | 3.42 | 3.43 | 3.37 | 3.38 | 3.33 | 0.21% | 8,740,559 |
| Sep 17, 2025 | 3.44 | 3.44 | 3.33 | 3.37 | 3.33 | -1.66% | 18,224,780 |
| Sep 16, 2025 | 3.49 | 3.49 | 3.42 | 3.43 | 3.38 | -1.72% | 3,858,032 |
| Sep 15, 2025 | 3.52 | 3.57 | 3.49 | 3.49 | 3.44 | -0.77% | 5,234,275 |
| Sep 12, 2025 | 3.50 | 3.53 | 3.48 | 3.52 | 3.47 | 1.41% | 5,986,359 |
| Sep 11, 2025 | 3.49 | 3.53 | 3.46 | 3.47 | 3.42 | -0.72% | 7,146,677 |
| Sep 10, 2025 | 3.49 | 3.51 | 3.46 | 3.49 | 3.44 | 0.23% | 7,906,262 |
| Sep 9, 2025 | 3.53 | 3.56 | 3.49 | 3.49 | 3.44 | -0.94% | 7,286,455 |
| Sep 8, 2025 | 3.55 | 3.55 | 3.44 | 3.52 | 3.47 | - | 5,189,293 |
| Sep 5, 2025 | 3.48 | 3.54 | 3.45 | 3.52 | 3.47 | 1.03% | 7,268,449 |
| Sep 4, 2025 | 3.49 | 3.49 | 3.43 | 3.48 | 3.43 | 0.35% | 6,413,330 |
| Sep 3, 2025 | 3.43 | 3.49 | 3.35 | 3.47 | 3.42 | 2.45% | 5,528,051 |
| Sep 2, 2025 | 3.45 | 3.50 | 3.35 | 3.39 | 3.34 | -1.91% | 5,385,163 |
| Sep 1, 2025 | 3.43 | 3.50 | 3.41 | 3.45 | 3.41 | 1.95% | 4,250,364 |
| Aug 29, 2025 | 3.44 | 3.50 | 3.35 | 3.39 | 3.34 | -1.43% | 9,683,726 |
| Aug 28, 2025 | 3.58 | 3.58 | 3.42 | 3.44 | 3.39 | -3.51% | 10,399,970 |
| Aug 27, 2025 | 3.57 | 3.65 | 3.49 | 3.56 | 3.51 | 0.59% | 18,932,270 |
| Aug 26, 2025 | 3.70 | 3.72 | 3.54 | 3.54 | 3.49 | -6.32% | 34,994,150 |
| Aug 25, 2025 | 3.60 | 3.81 | 3.57 | 3.78 | 3.73 | 6.21% | 51,359,550 |
| Aug 22, 2025 | 3.46 | 3.60 | 3.43 | 3.56 | 3.51 | 2.83% | 10,291,730 |
| Aug 21, 2025 | 3.44 | 3.48 | 3.42 | 3.46 | 3.41 | 1.41% | 7,194,029 |
| Aug 20, 2025 | 3.44 | 3.45 | 3.39 | 3.41 | 3.36 | -1.39% | 5,083,694 |
| Aug 19, 2025 | 3.46 | 3.50 | 3.43 | 3.46 | 3.41 | 0.03% | 13,014,330 |
| Aug 18, 2025 | 3.60 | 3.60 | 3.45 | 3.46 | 3.41 | -3.19% | 6,908,133 |
| Aug 14, 2025 | 3.59 | 3.60 | 3.55 | 3.57 | 3.52 | 0.20% | 6,130,970 |
| Aug 13, 2025 | 3.60 | 3.60 | 3.55 | 3.57 | 3.52 | - | 6,792,237 |
| Aug 12, 2025 | 3.58 | 3.60 | 3.53 | 3.57 | 3.52 | -0.39% | 5,925,273 |
| Aug 11, 2025 | 3.52 | 3.60 | 3.51 | 3.58 | 3.53 | 2.11% | 7,429,530 |
| Aug 8, 2025 | 3.50 | 3.54 | 3.48 | 3.51 | 3.46 | 0.63% | 8,383,036 |
| Aug 7, 2025 | 3.46 | 3.55 | 3.46 | 3.48 | 3.44 | -0.11% | 8,779,831 |
| Aug 6, 2025 | 3.49 | 3.49 | 3.43 | 3.49 | 3.44 | -0.34% | 9,764,712 |
| Aug 5, 2025 | 3.54 | 3.54 | 3.46 | 3.50 | 3.45 | -0.20% | 13,197,560 |
| Aug 4, 2025 | 3.31 | 3.51 | 3.28 | 3.51 | 3.46 | 6.60% | 20,715,310 |
| Aug 1, 2025 | 3.30 | 3.34 | 3.22 | 3.29 | 3.24 | -0.30% | 17,729,880 |
| Jul 31, 2025 | 3.25 | 3.33 | 3.25 | 3.30 | 3.25 | 1.69% | 11,933,660 |
| Jul 30, 2025 | 3.29 | 3.29 | 3.23 | 3.25 | 3.20 | -1.22% | 8,751,826 |
| Jul 29, 2025 | 3.19 | 3.29 | 3.18 | 3.29 | 3.24 | 2.98% | 4,620,231 |
| Jul 28, 2025 | 3.25 | 3.27 | 3.19 | 3.19 | 3.15 | -0.31% | 4,630,796 |
| Jul 25, 2025 | 3.19 | 3.23 | 3.16 | 3.20 | 3.16 | 0.31% | 5,346,653 |
| Jul 24, 2025 | 3.27 | 3.29 | 3.17 | 3.19 | 3.15 | -0.62% | 11,523,080 |
| Jul 23, 2025 | 3.31 | 3.40 | 3.21 | 3.21 | 3.17 | -1.14% | 19,551,460 |
| Jul 22, 2025 | 3.26 | 3.29 | 3.20 | 3.25 | 3.20 | -0.52% | 11,372,310 |
| Jul 21, 2025 | 3.36 | 3.36 | 3.26 | 3.26 | 3.22 | -2.60% | 5,740,519 |
| Jul 18, 2025 | 3.37 | 3.40 | 3.33 | 3.35 | 3.30 | -0.03% | 8,105,772 |
| Jul 17, 2025 | 3.27 | 3.38 | 3.27 | 3.35 | 3.31 | 2.82% | 19,995,210 |