Alpha Real Estate Services S.A. (ATH:ASTAK)
Greece
· Delayed Price · Currency is EUR 7.30
+0.04 (0.55%)
Apr 28, 2026, 4:23 PM EET
ATH:ASTAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.26 | 7.32 | 7.22 | 7.30 | 7.30 | 0.55% | 4,260 |
| Apr 27, 2026 | 7.32 | 7.32 | 7.26 | 7.26 | 7.26 | 0.28% | 2,909 |
| Apr 24, 2026 | 7.26 | 7.28 | 7.24 | 7.24 | 7.24 | - | 3,756 |
| Apr 23, 2026 | 7.24 | 7.26 | 7.14 | 7.24 | 7.24 | - | 2,450 |
| Apr 22, 2026 | 7.24 | 7.30 | 7.24 | 7.24 | 7.24 | - | 3,150 |
| Apr 21, 2026 | 7.28 | 7.28 | 7.18 | 7.24 | 7.24 | 1.69% | 2,040 |
| Apr 20, 2026 | 7.28 | 7.28 | 7.12 | 7.12 | 7.12 | -2.47% | 2,520 |
| Apr 17, 2026 | 7.26 | 7.30 | 7.26 | 7.30 | 7.30 | 0.83% | 3,550 |
| Apr 16, 2026 | 7.06 | 7.28 | 7.06 | 7.24 | 7.24 | - | 3,791 |
| Apr 15, 2026 | 7.04 | 7.30 | 7.04 | 7.24 | 7.24 | 0.28% | 3,723 |
| Apr 14, 2026 | 7.28 | 7.32 | 7.22 | 7.22 | 7.22 | -0.82% | 2,190 |
| Apr 9, 2026 | 7.24 | 7.28 | 7.24 | 7.28 | 7.28 | 1.11% | 2,400 |
| Apr 8, 2026 | 7.20 | 7.24 | 7.14 | 7.20 | 7.20 | 0.56% | 2,440 |
| Apr 7, 2026 | 7.00 | 7.20 | 7.00 | 7.16 | 7.16 | 0.85% | 3,400 |
| Apr 2, 2026 | 7.14 | 7.14 | 7.10 | 7.10 | 7.10 | -0.56% | 3,005 |
| Apr 1, 2026 | 7.10 | 7.30 | 7.00 | 7.14 | 7.14 | 0.85% | 3,280 |
| Mar 31, 2026 | 7.10 | 7.10 | 7.06 | 7.08 | 7.08 | - | 2,898 |
| Mar 30, 2026 | 7.10 | 7.10 | 7.06 | 7.08 | 7.08 | 0.85% | 4,020 |
| Mar 27, 2026 | 7.10 | 7.12 | 7.02 | 7.02 | 7.02 | -1.40% | 3,432 |
| Mar 26, 2026 | 7.10 | 7.16 | 7.00 | 7.12 | 7.12 | 0.28% | 3,720 |
| Mar 24, 2026 | 7.06 | 7.14 | 7.02 | 7.10 | 7.10 | -0.28% | 3,630 |
| Mar 23, 2026 | 7.06 | 7.16 | 7.06 | 7.12 | 7.12 | - | 2,532 |
| Mar 20, 2026 | 7.06 | 7.14 | 7.06 | 7.12 | 7.12 | - | 2,710 |
| Mar 19, 2026 | 7.10 | 7.14 | 7.08 | 7.12 | 7.12 | 0.28% | 3,758 |
| Mar 18, 2026 | 7.12 | 7.12 | 7.08 | 7.10 | 7.10 | 0.28% | 4,670 |
| Mar 17, 2026 | 7.04 | 7.10 | 7.04 | 7.08 | 7.08 | 0.85% | 4,450 |
| Mar 16, 2026 | 7.02 | 7.10 | 7.02 | 7.02 | 7.02 | -0.85% | 2,971 |
| Mar 13, 2026 | 7.04 | 7.10 | 7.00 | 7.08 | 7.08 | 0.28% | 4,389 |
| Mar 12, 2026 | 7.10 | 7.10 | 6.98 | 7.06 | 7.06 | 0.86% | 2,810 |
| Mar 11, 2026 | 7.12 | 7.12 | 7.00 | 7.00 | 7.00 | -1.69% | 4,829 |
| Mar 10, 2026 | 7.00 | 7.14 | 7.00 | 7.12 | 7.12 | 0.85% | 3,024 |
| Mar 9, 2026 | 7.10 | 7.10 | 6.96 | 7.06 | 7.06 | -0.56% | 4,600 |
| 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 |