Alpha Bank S.A. (ATH:ALPHA)
Greece
· Delayed Price · Currency is EUR 3.505
-0.089 (-2.48%)
Apr 28, 2026, 5:19 PM EET
Alpha Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.59 | 3.61 | 3.49 | 3.51 | 3.51 | -2.48% | 6,475,127 |
| Apr 27, 2026 | 3.60 | 3.66 | 3.59 | 3.59 | 3.59 | 0.53% | 3,824,467 |
| Apr 24, 2026 | 3.63 | 3.68 | 3.58 | 3.58 | 3.58 | -2.05% | 6,546,730 |
| Apr 23, 2026 | 3.68 | 3.69 | 3.61 | 3.65 | 3.65 | -1.19% | 6,243,349 |
| Apr 22, 2026 | 3.81 | 3.82 | 3.69 | 3.69 | 3.69 | -3.04% | 10,820,018 |
| Apr 21, 2026 | 3.82 | 3.86 | 3.80 | 3.81 | 3.81 | 0.50% | 4,123,508 |
| Apr 20, 2026 | 3.80 | 3.86 | 3.70 | 3.79 | 3.79 | -3.61% | 7,484,478 |
| Apr 17, 2026 | 3.75 | 3.99 | 3.73 | 3.93 | 3.93 | 5.56% | 12,763,174 |
| Apr 16, 2026 | 3.81 | 3.86 | 3.72 | 3.73 | 3.73 | -1.43% | 8,224,117 |
| Apr 15, 2026 | 3.84 | 3.85 | 3.75 | 3.78 | 3.78 | -0.53% | 10,013,919 |
| Apr 14, 2026 | 3.75 | 3.85 | 3.72 | 3.80 | 3.80 | 4.40% | 19,273,634 |
| Apr 9, 2026 | 3.75 | 3.77 | 3.63 | 3.64 | 3.64 | -5.75% | 14,469,520 |
| Apr 8, 2026 | 3.71 | 3.86 | 3.66 | 3.86 | 3.86 | 13.06% | 29,196,368 |
| Apr 7, 2026 | 3.36 | 3.45 | 3.33 | 3.42 | 3.42 | 1.64% | 9,732,249 |
| Apr 2, 2026 | 3.24 | 3.36 | 3.21 | 3.36 | 3.36 | 0.30% | 8,509,884 |
| Apr 1, 2026 | 3.47 | 3.47 | 3.32 | 3.35 | 3.35 | 5.71% | 16,251,730 |
| Mar 31, 2026 | 3.04 | 3.18 | 3.02 | 3.17 | 3.17 | 6.73% | 12,795,424 |
| Mar 30, 2026 | 3.02 | 3.09 | 2.97 | 2.97 | 2.97 | -2.81% | 14,258,553 |
| Mar 27, 2026 | 3.12 | 3.13 | 3.03 | 3.06 | 3.06 | -3.08% | 14,019,133 |
| Mar 26, 2026 | 3.24 | 3.24 | 3.13 | 3.15 | 3.15 | -1.44% | 11,299,880 |
| Mar 24, 2026 | 3.25 | 3.25 | 3.16 | 3.20 | 3.20 | -1.72% | 10,185,737 |
| Mar 23, 2026 | 3.00 | 3.29 | 2.95 | 3.26 | 3.26 | 5.34% | 15,450,066 |
| Mar 20, 2026 | 3.23 | 3.23 | 3.05 | 3.09 | 3.09 | -1.62% | 38,581,749 |
| Mar 19, 2026 | 3.21 | 3.24 | 3.13 | 3.14 | 3.14 | -4.27% | 13,345,097 |
| Mar 18, 2026 | 3.37 | 3.45 | 3.28 | 3.28 | 3.28 | -1.53% | 10,828,840 |
| Mar 17, 2026 | 3.30 | 3.40 | 3.25 | 3.33 | 3.33 | 0.06% | 7,877,828 |
| Mar 16, 2026 | 3.34 | 3.35 | 3.25 | 3.33 | 3.33 | -0.66% | 10,490,615 |
| Mar 13, 2026 | 3.33 | 3.41 | 3.33 | 3.35 | 3.35 | -1.41% | 7,744,767 |
| Mar 12, 2026 | 3.49 | 3.51 | 3.38 | 3.40 | 3.40 | -4.09% | 13,785,103 |
| Mar 11, 2026 | 3.53 | 3.56 | 3.46 | 3.55 | 3.55 | 0.82% | 8,195,352 |
| Mar 10, 2026 | 3.55 | 3.64 | 3.50 | 3.52 | 3.52 | 4.92% | 11,580,791 |
| Mar 9, 2026 | 3.28 | 3.40 | 3.25 | 3.35 | 3.35 | -2.39% | 12,809,942 |
| Mar 6, 2026 | 3.54 | 3.60 | 3.41 | 3.43 | 3.43 | -4.11% | 9,957,340 |
| 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 |