Alpha Real Estate Services S.A. (ATH:ASTAK)
Greece
· Delayed Price · Currency is EUR 7.10
+0.12 (1.72%)
Mar 6, 2026, 4:37 PM EET
ATH:ASTAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.06 | 7.10 | 7.06 | 7.10 | 7.10 | 1.72% | 2,842 |
| Mar 5, 2026 | 7.08 | 7.10 | 6.98 | 6.98 | 6.98 | -0.29% | 5,768 |
| Mar 4, 2026 | 6.98 | 7.28 | 6.94 | 7.00 | 7.00 | 0.29% | 4,417 |
| Mar 3, 2026 | 7.10 | 7.10 | 6.98 | 6.98 | 6.98 | -1.41% | 7,139 |
| Mar 2, 2026 | 7.16 | 7.20 | 7.04 | 7.08 | 7.08 | -2.21% | 5,135 |
| Feb 27, 2026 | 7.26 | 7.26 | 7.16 | 7.24 | 7.24 | 0.56% | 4,260 |
| Feb 26, 2026 | 7.14 | 7.24 | 7.12 | 7.20 | 7.20 | -0.83% | 5,417 |
| Feb 25, 2026 | 7.28 | 7.28 | 7.26 | 7.26 | 7.26 | - | 3,519 |
| Feb 24, 2026 | 7.14 | 7.32 | 7.12 | 7.26 | 7.26 | 0.55% | 6,531 |
| Feb 20, 2026 | 7.24 | 7.26 | 7.12 | 7.22 | 7.22 | -0.28% | 5,054 |
| Feb 19, 2026 | 7.22 | 7.26 | 7.18 | 7.24 | 7.24 | -0.28% | 3,920 |
| Feb 18, 2026 | 7.22 | 7.30 | 7.18 | 7.26 | 7.26 | 0.28% | 4,052 |
| Feb 17, 2026 | 7.28 | 7.28 | 7.14 | 7.24 | 7.24 | -0.55% | 4,050 |
| Feb 16, 2026 | 7.28 | 7.30 | 7.16 | 7.28 | 7.28 | - | 3,593 |
| Feb 13, 2026 | 7.30 | 7.32 | 7.28 | 7.28 | 7.28 | -0.27% | 3,544 |
| Feb 12, 2026 | 7.26 | 7.34 | 7.24 | 7.30 | 7.30 | 0.55% | 3,885 |
| Feb 11, 2026 | 7.28 | 7.28 | 7.24 | 7.26 | 7.26 | -0.55% | 4,660 |
| Feb 10, 2026 | 7.36 | 7.38 | 7.24 | 7.30 | 7.30 | - | 4,515 |
| Feb 9, 2026 | 7.28 | 7.40 | 7.20 | 7.30 | 7.30 | 0.27% | 6,351 |
| Feb 6, 2026 | 7.40 | 7.40 | 7.20 | 7.28 | 7.28 | -1.09% | 8,090 |
| Feb 5, 2026 | 7.40 | 7.40 | 7.34 | 7.36 | 7.36 | -1.08% | 3,740 |
| Feb 4, 2026 | 7.32 | 7.44 | 7.32 | 7.44 | 7.44 | - | 3,786 |
| Feb 3, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.27% | 3,120 |
| Feb 2, 2026 | 7.40 | 7.48 | 7.40 | 7.46 | 7.46 | - | 3,670 |
| Jan 30, 2026 | 7.38 | 7.48 | 7.38 | 7.46 | 7.46 | 2.19% | 4,695 |
| Jan 29, 2026 | 7.56 | 7.58 | 7.30 | 7.30 | 7.30 | -3.69% | 10,396 |
| Jan 28, 2026 | 7.50 | 7.58 | 7.50 | 7.58 | 7.58 | 0.26% | 2,507 |
| Jan 27, 2026 | 7.52 | 7.58 | 7.52 | 7.56 | 7.56 | 1.34% | 6,662 |
| Jan 26, 2026 | 7.40 | 7.48 | 7.40 | 7.46 | 7.46 | 0.81% | 3,405 |
| Jan 23, 2026 | 7.40 | 7.42 | 7.38 | 7.40 | 7.40 | 0.27% | 4,900 |
| Jan 22, 2026 | 7.38 | 7.50 | 7.38 | 7.38 | 7.38 | 0.27% | 3,295 |
| Jan 21, 2026 | 7.30 | 7.40 | 7.30 | 7.36 | 7.36 | 1.10% | 4,060 |
| Jan 20, 2026 | 7.40 | 7.40 | 7.26 | 7.28 | 7.28 | -1.62% | 5,218 |
| Jan 19, 2026 | 7.40 | 7.42 | 7.40 | 7.40 | 7.40 | -0.27% | 3,750 |
| Jan 16, 2026 | 7.38 | 7.46 | 7.38 | 7.42 | 7.42 | - | 3,362 |
| Jan 15, 2026 | 7.40 | 7.48 | 7.36 | 7.42 | 7.42 | 0.54% | 3,636 |
| Jan 14, 2026 | 7.40 | 7.40 | 7.30 | 7.38 | 7.38 | -0.27% | 3,140 |
| Jan 13, 2026 | 7.38 | 7.40 | 7.30 | 7.40 | 7.40 | 0.82% | 3,880 |
| Jan 12, 2026 | 7.36 | 7.38 | 7.30 | 7.34 | 7.34 | -0.54% | 3,232 |
| Jan 9, 2026 | 7.30 | 7.42 | 7.26 | 7.38 | 7.38 | 0.82% | 4,465 |
| Jan 8, 2026 | 7.36 | 7.40 | 7.22 | 7.32 | 7.32 | -1.08% | 3,252 |
| Jan 7, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 2,871 |
| Jan 5, 2026 | 7.42 | 7.50 | 7.42 | 7.50 | 7.50 | 1.08% | 3,865 |
| Jan 2, 2026 | 7.38 | 7.46 | 7.36 | 7.42 | 7.42 | 0.82% | 5,292 |
| Dec 31, 2025 | 7.20 | 7.38 | 7.20 | 7.36 | 7.36 | 2.51% | 3,070 |
| Dec 30, 2025 | 7.28 | 7.28 | 7.16 | 7.18 | 7.18 | -1.37% | 3,281 |
| Dec 29, 2025 | 7.24 | 7.28 | 7.22 | 7.28 | 7.28 | 0.83% | 2,000 |
| Dec 23, 2025 | 7.28 | 7.28 | 7.20 | 7.22 | 7.22 | - | 3,825 |
| Dec 22, 2025 | 7.22 | 7.28 | 7.22 | 7.22 | 7.22 | - | 3,100 |
| Dec 19, 2025 | 7.28 | 7.28 | 7.22 | 7.22 | 7.22 | -0.82% | 3,677 |
| Dec 18, 2025 | 7.28 | 7.30 | 7.28 | 7.28 | 7.28 | 0.55% | 2,700 |
| Dec 17, 2025 | 7.24 | 7.24 | 7.20 | 7.24 | 7.24 | -0.28% | 3,115 |
| Dec 16, 2025 | 7.26 | 7.28 | 7.24 | 7.26 | 7.26 | 0.28% | 2,276 |
| Dec 15, 2025 | 7.28 | 7.28 | 7.22 | 7.24 | 7.24 | - | 2,921 |
| Dec 12, 2025 | 7.24 | 7.26 | 7.16 | 7.24 | 7.24 | -0.28% | 3,290 |
| Dec 11, 2025 | 7.12 | 7.26 | 7.12 | 7.26 | 7.26 | - | 4,710 |
| Dec 10, 2025 | 7.24 | 7.28 | 7.24 | 7.26 | 7.26 | 0.28% | 4,164 |
| Dec 9, 2025 | 7.26 | 7.28 | 7.22 | 7.24 | 7.24 | - | 4,395 |
| Dec 8, 2025 | 7.24 | 7.28 | 7.22 | 7.24 | 7.24 | -0.55% | 4,310 |
| 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 |