Alpha Trust Holdings S.A. (ATH:ATRUST)
Greece
· Delayed Price · Currency is EUR 19.95
-0.05 (-0.25%)
Apr 28, 2026, 12:20 PM EET
Alpha Trust Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.25% | 1,200 |
| Apr 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 324 |
| Apr 24, 2026 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | - | 240 |
| Apr 23, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 0.50% | 1,116 |
| Apr 22, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.25% | 860 |
| Apr 21, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.27% | 200 |
| Apr 20, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 440 |
| Apr 17, 2026 | 19.75 | 19.75 | 19.65 | 19.70 | 19.70 | -0.25% | 5,325 |
| Apr 16, 2026 | 19.85 | 19.85 | 19.75 | 19.75 | 19.75 | - | 770 |
| Apr 15, 2026 | 19.70 | 19.85 | 19.65 | 19.75 | 19.75 | - | 2,990 |
| Apr 14, 2026 | 19.75 | 19.85 | 19.65 | 19.75 | 19.75 | -0.25% | 6,176 |
| Apr 9, 2026 | 19.90 | 19.95 | 19.80 | 19.80 | 19.80 | -0.25% | 7,350 |
| Apr 8, 2026 | 19.85 | 19.90 | 19.80 | 19.85 | 19.85 | -0.75% | 4,756 |
| Apr 7, 2026 | 19.55 | 20.00 | 19.55 | 20.00 | 20.00 | 13.96% | 3,853 |
| Apr 2, 2026 | 17.50 | 17.90 | 17.10 | 17.55 | 17.55 | -1.13% | 1,942 |
| Apr 1, 2026 | 18.70 | 18.70 | 17.75 | 17.75 | 17.75 | -3.53% | 545 |
| Mar 31, 2026 | 17.25 | 18.40 | 17.25 | 18.40 | 18.40 | 6.67% | 1,682 |
| Mar 30, 2026 | 16.40 | 17.45 | 16.40 | 17.25 | 17.25 | 8.15% | 2,630 |
| Mar 27, 2026 | 15.90 | 16.00 | 15.90 | 15.95 | 15.95 | -1.54% | 735 |
| Mar 26, 2026 | 14.95 | 16.20 | 14.95 | 16.20 | 16.20 | 8.36% | 2,077 |
| Mar 24, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.34% | 800 |
| Mar 23, 2026 | 14.90 | 14.90 | 14.75 | 14.90 | 14.90 | 1.02% | 850 |
| Mar 20, 2026 | 15.00 | 15.00 | 14.75 | 14.75 | 14.75 | -0.67% | 478 |
| Mar 19, 2026 | 14.65 | 14.90 | 14.65 | 14.85 | 14.85 | -0.34% | 450 |
| Mar 18, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -0.67% | 530 |
| Mar 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% | 800 |
| Mar 16, 2026 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -0.33% | 600 |
| Mar 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 600 |
| Mar 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 600 |
| Mar 11, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | -0.33% | 405 |
| Mar 10, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.67% | 633 |
| Mar 9, 2026 | 14.95 | 14.95 | 14.90 | 14.95 | 14.95 | -0.33% | 500 |
| Mar 6, 2026 | 15.20 | 15.20 | 14.20 | 15.00 | 15.00 | -2.28% | 4,040 |
| 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 |