Alpha Trust Holdings S.A. (ATH:ATRUST)
Greece
· Delayed Price · Currency is EUR 15.00
-0.35 (-2.28%)
Mar 6, 2026, 4:44 PM EET
Alpha Trust Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.20 | 15.20 | 14.80 | 14.80 | - | -3.58% | 835 |
| Mar 5, 2026 | 15.45 | 15.45 | 15.20 | 15.35 | 15.35 | 1.99% | 300 |
| Mar 4, 2026 | 15.00 | 15.45 | 14.90 | 15.05 | 15.05 | -1.95% | 1,224 |
| Mar 3, 2026 | 15.45 | 15.45 | 15.30 | 15.35 | 15.35 | -0.65% | 281 |
| Mar 2, 2026 | 15.30 | 15.50 | 15.30 | 15.45 | 15.45 | -0.64% | 792 |
| Feb 27, 2026 | 15.50 | 15.65 | 15.50 | 15.55 | 15.55 | 0.65% | 1,014 |
| Feb 26, 2026 | 15.20 | 15.95 | 15.20 | 15.45 | 15.45 | 2.32% | 1,458 |
| Feb 25, 2026 | 14.90 | 15.45 | 14.90 | 15.10 | 15.10 | 1.34% | 859 |
| Feb 24, 2026 | 14.70 | 14.95 | 14.70 | 14.90 | 14.90 | 1.02% | 815 |
| Feb 20, 2026 | 14.80 | 14.80 | 14.60 | 14.75 | 14.75 | - | 550 |
| Feb 19, 2026 | 14.80 | 14.80 | 14.75 | 14.75 | 14.75 | -1.67% | 296 |
| Feb 18, 2026 | 15.05 | 15.05 | 14.75 | 15.00 | 15.00 | 0.33% | 513 |
| Feb 17, 2026 | 15.00 | 15.05 | 14.90 | 14.95 | 14.95 | -0.99% | 510 |
| Feb 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 600 |
| Feb 13, 2026 | 15.05 | 15.20 | 14.85 | 15.10 | 15.10 | - | 1,544 |
| Feb 12, 2026 | 14.60 | 15.50 | 14.60 | 15.10 | 15.10 | 4.86% | 1,727 |
| Feb 11, 2026 | 13.40 | 14.50 | 13.40 | 14.40 | 14.40 | 7.87% | 1,859 |
| Feb 10, 2026 | 13.00 | 13.35 | 12.85 | 13.35 | 13.35 | 2.69% | 2,432 |
| Feb 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.39% | 420 |
| Feb 6, 2026 | 12.85 | 13.00 | 12.85 | 12.95 | 12.95 | -0.38% | 501 |
| Feb 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.39% | 950 |
| Feb 4, 2026 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | - | 536 |
| Feb 3, 2026 | 12.85 | 13.00 | 12.75 | 12.95 | 12.95 | 0.78% | 4,220 |
| Feb 2, 2026 | 12.85 | 12.90 | 12.75 | 12.85 | 12.85 | -0.39% | 868 |
| Jan 30, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | - | 610 |
| Jan 29, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 200 |
| Jan 28, 2026 | 12.85 | 12.90 | 12.85 | 12.90 | 12.90 | 0.78% | 700 |
| Jan 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | 700 |
| Jan 26, 2026 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | 2.83% | 1,390 |
| Jan 23, 2026 | 12.25 | 12.55 | 11.90 | 12.35 | 12.35 | -0.80% | 7,529 |
| Jan 22, 2026 | 12.50 | 12.50 | 12.40 | 12.45 | 12.45 | -0.80% | 278 |
| Jan 21, 2026 | 12.80 | 12.85 | 12.35 | 12.55 | 12.55 | -4.56% | 6,701 |
| Jan 20, 2026 | 13.15 | 13.25 | 13.15 | 13.15 | 13.15 | -0.75% | 943 |
| Jan 19, 2026 | 13.30 | 13.30 | 13.10 | 13.25 | 13.25 | -1.12% | 1,035 |
| Jan 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 600 |
| Jan 15, 2026 | 13.35 | 13.40 | 13.35 | 13.40 | 13.40 | - | 955 |
| Jan 14, 2026 | 13.20 | 13.55 | 13.05 | 13.40 | 13.40 | 0.75% | 1,055 |
| Jan 13, 2026 | 13.30 | 13.30 | 13.25 | 13.30 | 13.30 | 0.38% | 804 |
| Jan 12, 2026 | 13.25 | 13.25 | 13.15 | 13.25 | 13.25 | -0.75% | 879 |
| Jan 9, 2026 | 13.40 | 13.40 | 13.35 | 13.35 | 13.35 | -0.37% | 696 |
| Jan 8, 2026 | 13.45 | 13.45 | 13.20 | 13.40 | 13.40 | -0.37% | 824 |
| Jan 7, 2026 | 13.40 | 13.80 | 13.40 | 13.45 | 13.45 | 0.75% | 1,074 |
| Jan 5, 2026 | 12.80 | 13.75 | 12.80 | 13.35 | 13.35 | 4.30% | 1,506 |
| Jan 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 820 |
| Dec 31, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.39% | 400 |
| Dec 30, 2025 | 12.70 | 12.75 | 12.70 | 12.75 | 12.75 | 2.00% | 820 |
| Dec 29, 2025 | 12.25 | 12.60 | 12.25 | 12.50 | 12.50 | 1.63% | 1,724 |
| Dec 23, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 600 |
| Dec 22, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | 800 |
| Dec 19, 2025 | 12.20 | 12.30 | 12.15 | 12.20 | 12.20 | - | 5,853 |
| Dec 18, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 1,150 |
| Dec 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 893 |
| Dec 16, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 803 |
| Dec 15, 2025 | 12.20 | 12.20 | 12.00 | 12.20 | 12.20 | - | 1,200 |
| Dec 12, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.41% | 1,075 |
| Dec 11, 2025 | 12.30 | 12.30 | 12.10 | 12.25 | 12.25 | -0.41% | 1,040 |
| Dec 10, 2025 | 12.35 | 12.35 | 12.30 | 12.30 | 12.30 | 0.82% | 610 |
| Dec 9, 2025 | 12.20 | 12.35 | 12.00 | 12.20 | 12.20 | - | 1,392 |
| Dec 8, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | 0.41% | 1,166 |
| Dec 5, 2025 | 12.35 | 12.35 | 12.05 | 12.15 | 12.15 | -0.82% | 770 |
| Dec 4, 2025 | 12.30 | 12.30 | 12.20 | 12.25 | 12.25 | -0.41% | 870 |
| Dec 3, 2025 | 12.30 | 12.35 | 12.30 | 12.30 | 12.30 | - | 950 |
| Dec 2, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | - | 812 |
| Dec 1, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 840 |
| Nov 28, 2025 | 12.55 | 12.75 | 12.10 | 12.30 | 12.30 | -0.81% | 1,768 |
| Nov 27, 2025 | 12.65 | 12.65 | 12.25 | 12.40 | 12.40 | -0.40% | 2,066 |
| Nov 26, 2025 | 12.45 | 12.70 | 12.45 | 12.45 | 12.45 | -0.40% | 900 |
| Nov 25, 2025 | 12.35 | 12.50 | 12.20 | 12.50 | 12.50 | 2.88% | 1,031 |
| Nov 24, 2025 | 12.10 | 12.20 | 12.10 | 12.15 | 12.15 | -0.41% | 1,280 |
| Nov 21, 2025 | 11.60 | 12.20 | 11.55 | 12.20 | 12.20 | 6.09% | 1,056 |
| Nov 20, 2025 | 11.35 | 11.65 | 11.30 | 11.50 | 11.50 | 1.77% | 1,363 |
| Nov 19, 2025 | 11.15 | 11.35 | 11.15 | 11.30 | 11.30 | 1.80% | 675 |
| Nov 18, 2025 | 11.10 | 11.15 | 11.10 | 11.10 | 11.10 | -0.45% | 340 |
| Nov 17, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1,140 |
| Nov 14, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% | 740 |
| Nov 13, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 1.83% | 668 |
| Nov 12, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | - | 927 |
| Nov 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.46% | 815 |
| Nov 10, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 824 |
| Nov 7, 2025 | 10.85 | 11.05 | 10.85 | 10.85 | 10.85 | - | 1,212 |
| Nov 6, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 676 |
| Nov 5, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 600 |
| Nov 4, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 902 |
| Nov 3, 2025 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | 1.88% | 906 |
| Oct 31, 2025 | 10.65 | 10.85 | 10.65 | 10.65 | 10.65 | - | 422 |
| Oct 30, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 602 |
| Oct 29, 2025 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 0.47% | 836 |
| Oct 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% | 600 |
| Oct 24, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 602 |
| Oct 23, 2025 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 1.44% | 842 |
| Oct 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | 800 |
| Oct 21, 2025 | 10.10 | 10.55 | 10.10 | 10.30 | 10.30 | 1.98% | 1,224 |
| Oct 20, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 453 |
| Oct 17, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | - | 866 |
| Oct 16, 2025 | 10.15 | 10.15 | 9.96 | 10.00 | 10.00 | -1.48% | 1,000 |
| Oct 15, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.00% | 600 |
| Oct 14, 2025 | 9.98 | 10.15 | 9.82 | 10.05 | 10.05 | 0.70% | 1,333 |
| Oct 13, 2025 | 9.84 | 10.20 | 9.84 | 9.98 | 9.98 | 1.42% | 1,476 |
| Oct 10, 2025 | 9.72 | 9.84 | 9.72 | 9.84 | 9.84 | 1.65% | 542 |
| Oct 9, 2025 | 9.40 | 9.76 | 9.40 | 9.68 | 9.68 | 4.09% | 526 |