Skip to main content
Alpha Trust Holdings S.A. (ATH:ATRUST)
Greece flag Greece · Delayed Price · Currency is EUR
12.15
-0.10 (-0.82%)
At close: Dec 5, 2025

Alpha Trust Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.3512.3512.0512.1512.15-0.82%770
Dec 4, 202512.3012.3012.2012.2512.25-0.41%870
Dec 3, 202512.3012.3512.3012.3012.30-950
Dec 2, 202512.3012.4012.3012.3012.30-812
Dec 1, 202512.3012.3012.3012.3012.30-840
Nov 28, 202512.5512.7512.1012.3012.30-0.81%1,768
Nov 27, 202512.6512.6512.2512.4012.40-0.40%2,066
Nov 26, 202512.4512.7012.4512.4512.45-0.40%900
Nov 25, 202512.3512.5012.2012.5012.502.88%1,031
Nov 24, 202512.1012.2012.1012.1512.15-0.41%1,280
Nov 21, 202511.6012.2011.5512.2012.206.09%1,056
Nov 20, 202511.3511.6511.3011.5011.501.77%1,363
Nov 19, 202511.1511.3511.1511.3011.301.80%675
Nov 18, 202511.1011.1511.1011.1011.10-0.45%340
Nov 17, 202511.1511.1511.1511.1511.15-1,140
Nov 14, 202511.1511.1511.1511.1511.150.45%740
Nov 13, 202510.9011.1010.9011.1011.101.83%668
Nov 12, 202510.9011.0010.9010.9010.90-927
Nov 11, 202510.9010.9010.9010.9010.900.46%815
Nov 10, 202510.8510.8510.8510.8510.85-824
Nov 7, 202510.8511.0510.8510.8510.85-1,212
Nov 6, 202510.8510.8510.8510.8510.85-676
Nov 5, 202510.8510.8510.8510.8510.85-600
Nov 4, 202510.8510.8510.8510.8510.85-902
Nov 3, 202510.8010.8510.8010.8510.851.88%906
Oct 31, 202510.6510.8510.6510.6510.65-422
Oct 30, 202510.6510.6510.6510.6510.65-602
Oct 29, 202510.6010.6510.6010.6510.650.47%836
Oct 27, 202510.6010.6010.6010.6010.600.47%600
Oct 24, 202510.5510.5510.5510.5510.55-602
Oct 23, 202510.5010.5510.5010.5510.551.44%842
Oct 22, 202510.4010.4010.4010.4010.400.97%800
Oct 21, 202510.1010.5510.1010.3010.301.98%1,224
Oct 20, 202510.1010.1010.0010.1010.101.00%453
Oct 17, 202510.0010.009.9010.0010.00-866
Oct 16, 202510.1510.159.9610.0010.00-1.48%1,000
Oct 15, 202510.1510.1510.1510.1510.151.00%600
Oct 14, 20259.9810.159.8210.0510.050.70%1,333
Oct 13, 20259.8410.209.849.989.981.42%1,476
Oct 10, 20259.729.849.729.849.841.65%542
Oct 9, 20259.409.769.409.689.684.09%526
Oct 8, 20259.269.369.269.309.301.31%1,300
Oct 7, 20259.209.209.189.189.18-0.22%897
Oct 6, 20259.209.209.209.209.200.22%400
Oct 3, 20259.229.229.189.189.180.88%752
Oct 2, 20259.209.208.849.109.10-1.09%1,926
Oct 1, 20259.209.209.209.209.20-800
Sep 30, 20259.169.209.149.209.200.66%756
Sep 29, 20259.149.149.149.149.140.44%61
Sep 26, 20259.129.149.049.109.10-1,466
Sep 25, 20259.109.109.109.109.10-600
Sep 24, 20259.109.109.109.109.10-200
Sep 23, 20259.109.129.109.109.100.44%575
Sep 22, 20259.069.109.069.069.06-545
Sep 19, 20259.069.069.069.069.060.22%1,060
Sep 18, 20259.049.069.049.049.040.22%1,126
Sep 17, 20259.029.029.029.029.02-600
Sep 16, 20259.029.029.029.029.020.22%634
Sep 15, 20259.009.009.009.009.000.22%1,002
Sep 12, 20258.948.988.948.988.980.45%1,112
Sep 11, 20258.928.948.928.948.940.45%1,858
Sep 10, 20258.868.928.868.908.900.45%1,690
Sep 9, 20258.868.868.868.868.860.23%1,000
Sep 8, 20258.808.848.788.848.840.45%30,963
Sep 5, 20258.808.828.708.808.80-885
Sep 4, 20258.808.828.808.808.80-1,100
Sep 3, 20258.808.808.808.808.80-1,005
Sep 2, 20258.808.808.808.808.80-0.23%600
Sep 1, 20258.828.828.788.828.82-1,170
Aug 29, 20258.808.828.708.828.820.46%1,554
Aug 28, 20258.808.808.768.788.78-0.45%1,107
Aug 27, 20258.788.828.688.828.820.23%1,355
Aug 26, 20258.808.808.808.808.800.92%1,300
Aug 25, 20258.828.828.468.728.72-0.91%4,726
Aug 22, 20258.808.808.748.808.800.23%1,100
Aug 21, 20258.788.828.788.788.78-1,192
Aug 20, 20258.808.808.788.788.78-0.45%1,100
Aug 19, 20258.828.828.828.828.82-1,800
Aug 18, 20258.828.828.828.828.820.46%600
Aug 14, 20258.808.808.768.788.78-2,550
Aug 13, 20258.808.808.768.788.78-0.45%1,960
Aug 12, 20258.828.828.828.828.820.23%400
Aug 11, 20258.828.828.808.808.800.23%1,000
Aug 8, 20258.828.828.708.788.78-0.23%952
Aug 7, 20258.808.808.808.808.800.23%1,000
Aug 6, 20258.788.788.768.788.78-0.23%658
Aug 5, 20258.828.828.768.808.80-0.23%540
Aug 4, 20258.828.828.808.828.820.23%805
Aug 1, 20258.808.808.808.808.80-0.23%600
Jul 31, 20258.828.828.768.828.82-605
Jul 30, 20258.808.828.808.828.820.23%837
Jul 29, 20258.788.808.788.808.80-583
Jul 28, 20258.808.808.788.808.80-702
Jul 25, 20258.808.828.808.808.80-425
Jul 24, 20258.808.808.808.808.80-800
Jul 23, 20258.768.808.528.808.800.46%9,478
Jul 22, 20258.768.768.708.768.76-1,168
Jul 21, 20258.768.768.768.768.76-700
Jul 18, 20258.768.768.748.768.760.23%700
Jul 17, 20258.688.748.688.748.740.69%2,156