Alpha Real Estate Services S.A. (ATH:ASTAK)
Greece
· Delayed Price · Currency is EUR 7.28
+0.02 (0.28%)
At close: Dec 5, 2025
ATH:ASTAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.30 | 7.30 | 7.24 | 7.28 | 7.28 | 0.28% | 3,384 |
| Dec 4, 2025 | 7.24 | 7.28 | 7.24 | 7.26 | 7.26 | -0.27% | 2,420 |
| Dec 3, 2025 | 7.30 | 7.30 | 7.26 | 7.28 | 7.28 | - | 3,610 |
| Dec 2, 2025 | 7.24 | 7.28 | 7.24 | 7.28 | 7.28 | 0.28% | 2,574 |
| Dec 1, 2025 | 7.30 | 7.30 | 7.26 | 7.26 | 7.26 | -0.27% | 3,560 |
| Nov 28, 2025 | 7.28 | 7.30 | 7.28 | 7.28 | 7.28 | - | 3,000 |
| Nov 27, 2025 | 7.32 | 7.32 | 7.28 | 7.28 | 7.28 | 0.28% | 4,110 |
| Nov 26, 2025 | 7.24 | 7.32 | 7.24 | 7.26 | 7.26 | -1.09% | 2,876 |
| Nov 25, 2025 | 7.30 | 7.36 | 7.30 | 7.34 | 7.34 | - | 4,064 |
| Nov 24, 2025 | 7.34 | 7.36 | 7.28 | 7.34 | 7.34 | 0.55% | 1,962 |
| Nov 21, 2025 | 7.22 | 7.34 | 7.22 | 7.30 | 7.30 | 1.11% | 4,392 |
| Nov 20, 2025 | 7.24 | 7.32 | 7.22 | 7.22 | 7.22 | -1.37% | 4,226 |
| Nov 19, 2025 | 7.28 | 7.36 | 7.20 | 7.32 | 7.32 | 0.55% | 3,266 |
| Nov 18, 2025 | 7.30 | 7.34 | 7.26 | 7.28 | 7.28 | -1.09% | 4,508 |
| Nov 17, 2025 | 7.34 | 7.40 | 7.34 | 7.36 | 7.36 | 0.55% | 3,268 |
| Nov 14, 2025 | 7.30 | 7.38 | 7.26 | 7.32 | 7.32 | -0.81% | 4,375 |
| Nov 13, 2025 | 7.24 | 7.38 | 7.24 | 7.38 | 7.38 | 0.82% | 3,780 |
| Nov 12, 2025 | 7.38 | 7.40 | 7.30 | 7.32 | 7.32 | -0.81% | 3,747 |
| Nov 11, 2025 | 7.30 | 7.40 | 7.30 | 7.38 | 7.38 | 1.37% | 4,011 |
| Nov 10, 2025 | 7.34 | 7.36 | 7.28 | 7.28 | 7.28 | -0.82% | 3,285 |
| Nov 7, 2025 | 7.34 | 7.36 | 7.24 | 7.34 | 7.34 | 0.27% | 3,940 |
| Nov 6, 2025 | 7.32 | 7.34 | 7.24 | 7.32 | 7.32 | 0.83% | 3,318 |
| Nov 5, 2025 | 7.34 | 7.34 | 7.26 | 7.26 | 7.26 | -0.82% | 3,706 |
| Nov 4, 2025 | 7.24 | 7.34 | 7.24 | 7.32 | 7.32 | 1.10% | 3,550 |
| Nov 3, 2025 | 7.36 | 7.38 | 7.24 | 7.24 | 7.24 | -1.63% | 3,312 |
| Oct 31, 2025 | 7.36 | 7.36 | 7.30 | 7.36 | 7.36 | 0.55% | 2,365 |
| Oct 30, 2025 | 7.30 | 7.34 | 7.30 | 7.32 | 7.32 | 0.55% | 3,946 |
| Oct 29, 2025 | 7.30 | 7.30 | 7.22 | 7.28 | 7.28 | - | 7,436 |
| Oct 27, 2025 | 7.22 | 7.30 | 7.22 | 7.28 | 7.28 | 0.83% | 3,350 |
| Oct 24, 2025 | 7.24 | 7.32 | 7.20 | 7.22 | 7.22 | - | 4,764 |
| Oct 23, 2025 | 7.30 | 7.34 | 7.20 | 7.22 | 7.22 | -1.10% | 6,186 |
| Oct 22, 2025 | 7.30 | 7.30 | 7.26 | 7.30 | 7.30 | 0.27% | 4,480 |
| Oct 21, 2025 | 7.26 | 7.28 | 7.26 | 7.28 | 7.28 | -0.27% | 2,040 |
| Oct 20, 2025 | 7.26 | 7.30 | 7.26 | 7.30 | 7.30 | 0.55% | 2,761 |
| Oct 17, 2025 | 7.20 | 7.28 | 7.20 | 7.26 | 7.26 | - | 2,625 |
| Oct 16, 2025 | 7.26 | 7.26 | 7.10 | 7.26 | 7.26 | - | 6,725 |
| Oct 15, 2025 | 7.30 | 7.32 | 7.22 | 7.26 | 7.26 | -0.82% | 5,291 |
| Oct 14, 2025 | 7.32 | 7.32 | 7.22 | 7.32 | 7.32 | - | 4,174 |
| Oct 13, 2025 | 7.30 | 7.34 | 7.20 | 7.32 | 7.32 | 0.27% | 5,078 |
| Oct 10, 2025 | 7.34 | 7.34 | 7.28 | 7.30 | 7.30 | 0.27% | 5,000 |
| Oct 9, 2025 | 7.28 | 7.38 | 7.26 | 7.28 | 7.28 | - | 7,253 |
| Oct 8, 2025 | 7.26 | 7.30 | 7.24 | 7.28 | 7.28 | 0.55% | 3,904 |
| Oct 7, 2025 | 7.26 | 7.26 | 7.16 | 7.24 | 7.24 | -0.28% | 2,903 |
| Oct 6, 2025 | 7.28 | 7.28 | 7.18 | 7.26 | 7.26 | - | 3,305 |
| Oct 3, 2025 | 7.18 | 7.28 | 7.16 | 7.26 | 7.26 | - | 4,762 |
| Oct 2, 2025 | 7.20 | 7.28 | 7.20 | 7.26 | 7.26 | 0.55% | 4,144 |
| Oct 1, 2025 | 7.32 | 7.32 | 7.18 | 7.22 | 7.22 | -1.10% | 4,675 |
| Sep 30, 2025 | 7.28 | 7.32 | 7.22 | 7.30 | 7.30 | 0.27% | 7,084 |
| Sep 29, 2025 | 7.24 | 7.30 | 7.24 | 7.28 | 7.28 | - | 2,400 |
| Sep 26, 2025 | 7.28 | 7.30 | 7.22 | 7.28 | 7.28 | - | 3,430 |
| Sep 25, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.28% | 3,935 |
| Sep 24, 2025 | 7.24 | 7.28 | 7.22 | 7.26 | 7.26 | 0.83% | 3,540 |
| Sep 23, 2025 | 7.22 | 7.24 | 7.14 | 7.20 | 7.20 | -0.28% | 3,539 |
| Sep 22, 2025 | 7.30 | 7.30 | 7.14 | 7.22 | 7.22 | -0.82% | 3,678 |
| Sep 19, 2025 | 7.34 | 7.42 | 7.14 | 7.28 | 7.28 | - | 2,991 |
| Sep 18, 2025 | 7.28 | 7.32 | 7.24 | 7.28 | 7.28 | 0.83% | 2,400 |
| Sep 17, 2025 | 7.32 | 7.32 | 7.14 | 7.22 | 7.22 | -1.37% | 2,625 |
| Sep 16, 2025 | 7.40 | 7.40 | 7.30 | 7.32 | 7.32 | -0.81% | 3,050 |
| Sep 15, 2025 | 7.38 | 7.46 | 7.28 | 7.38 | 7.38 | - | 3,590 |
| Sep 12, 2025 | 7.34 | 7.38 | 7.34 | 7.38 | 7.38 | 0.54% | 3,145 |
| Sep 11, 2025 | 7.44 | 7.44 | 7.30 | 7.34 | 7.34 | -0.81% | 3,720 |
| Sep 10, 2025 | 7.44 | 7.46 | 7.40 | 7.40 | 7.40 | - | 3,134 |
| Sep 9, 2025 | 7.48 | 7.48 | 7.32 | 7.40 | 7.40 | -1.86% | 3,090 |
| Sep 8, 2025 | 7.48 | 7.54 | 7.48 | 7.54 | 7.54 | 1.07% | 3,861 |
| Sep 5, 2025 | 7.44 | 7.46 | 7.44 | 7.46 | 7.46 | 0.27% | 2,711 |
| Sep 4, 2025 | 7.50 | 7.50 | 7.38 | 7.44 | 7.44 | -0.27% | 2,857 |
| Sep 3, 2025 | 7.44 | 7.48 | 7.42 | 7.46 | 7.46 | 0.54% | 2,730 |
| Sep 2, 2025 | 7.50 | 7.52 | 7.42 | 7.42 | 7.42 | -1.33% | 8,699 |
| Sep 1, 2025 | 7.54 | 7.54 | 7.52 | 7.52 | 7.52 | -0.27% | 2,393 |
| Aug 29, 2025 | 7.50 | 7.56 | 7.32 | 7.54 | 7.54 | 0.27% | 2,376 |
| Aug 28, 2025 | 7.52 | 7.56 | 7.48 | 7.52 | 7.52 | -0.53% | 2,840 |
| Aug 27, 2025 | 7.50 | 7.56 | 7.50 | 7.56 | 7.56 | 1.07% | 2,595 |
| Aug 26, 2025 | 7.52 | 7.58 | 7.48 | 7.48 | 7.48 | -0.80% | 3,028 |
| Aug 25, 2025 | 7.66 | 7.70 | 7.48 | 7.54 | 7.54 | -1.31% | 4,342 |
| Aug 22, 2025 | 7.70 | 7.70 | 7.62 | 7.64 | 7.64 | 0.79% | 4,352 |
| Aug 21, 2025 | 7.50 | 7.62 | 7.50 | 7.58 | 7.58 | 1.07% | 2,110 |
| Aug 20, 2025 | 7.60 | 7.62 | 7.48 | 7.50 | 7.50 | -0.27% | 2,930 |
| Aug 19, 2025 | 7.58 | 7.60 | 7.50 | 7.52 | 7.52 | 0.80% | 2,381 |
| Aug 18, 2025 | 7.34 | 7.50 | 7.34 | 7.46 | 7.46 | 1.91% | 2,720 |
| Aug 14, 2025 | 7.38 | 7.40 | 7.30 | 7.32 | 7.32 | -0.54% | 5,162 |
| Aug 13, 2025 | 7.36 | 7.36 | 7.32 | 7.36 | 7.36 | - | 2,365 |
| Aug 12, 2025 | 7.32 | 7.36 | 7.28 | 7.36 | 7.36 | 0.82% | 2,586 |
| Aug 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1,989 |
| Aug 8, 2025 | 7.22 | 7.32 | 7.22 | 7.30 | 7.30 | 0.55% | 3,320 |
| Aug 7, 2025 | 7.28 | 7.28 | 7.22 | 7.26 | 7.26 | - | 3,650 |
| Aug 6, 2025 | 7.32 | 7.32 | 7.20 | 7.26 | 7.26 | -0.27% | 3,040 |
| Aug 5, 2025 | 7.28 | 7.32 | 7.22 | 7.28 | 7.28 | - | 3,090 |
| Aug 4, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.55% | 2,200 |
| Aug 1, 2025 | 7.20 | 7.26 | 7.20 | 7.24 | 7.24 | - | 2,634 |
| Jul 31, 2025 | 7.24 | 7.26 | 7.24 | 7.24 | 7.24 | - | 2,490 |
| Jul 30, 2025 | 7.36 | 7.36 | 7.22 | 7.24 | 7.24 | -1.36% | 4,409 |
| Jul 29, 2025 | 7.36 | 7.36 | 7.32 | 7.34 | 7.34 | -0.54% | 3,470 |
| Jul 28, 2025 | 7.26 | 7.52 | 7.26 | 7.38 | 7.38 | 1.65% | 4,615 |
| Jul 25, 2025 | 7.22 | 7.28 | 7.22 | 7.26 | 7.26 | 0.55% | 3,592 |
| Jul 24, 2025 | 7.22 | 7.24 | 7.20 | 7.22 | 7.22 | -0.28% | 3,030 |
| Jul 23, 2025 | 7.24 | 7.24 | 7.22 | 7.24 | 7.24 | 0.28% | 3,080 |
| Jul 22, 2025 | 7.22 | 7.24 | 7.18 | 7.22 | 7.22 | - | 3,743 |
| Jul 21, 2025 | 7.20 | 7.26 | 7.20 | 7.22 | 7.22 | - | 1,820 |
| Jul 18, 2025 | 7.24 | 7.24 | 7.20 | 7.22 | 7.22 | - | 2,862 |
| Jul 17, 2025 | 7.20 | 7.24 | 7.20 | 7.22 | 7.22 | - | 1,620 |