Fais Holding Societe Anonyme (ATH:FAIS)
Greece
· Delayed Price · Currency is EUR 3.590
+0.025 (0.70%)
At close: Mar 6, 2026
ATH:FAIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.57 | 3.69 | 3.50 | 3.59 | 3.59 | 0.70% | 67,374 |
| Mar 5, 2026 | 3.63 | 3.63 | 3.52 | 3.57 | 3.57 | 0.28% | 47,962 |
| Mar 4, 2026 | 3.45 | 3.63 | 3.45 | 3.56 | 3.56 | 2.45% | 69,662 |
| Mar 3, 2026 | 3.57 | 3.57 | 3.39 | 3.47 | 3.47 | -5.45% | 72,296 |
| Mar 2, 2026 | 3.62 | 3.67 | 3.56 | 3.67 | 3.67 | -2.91% | 64,337 |
| Feb 27, 2026 | 3.76 | 3.84 | 3.72 | 3.78 | 3.78 | -2.33% | 54,271 |
| Feb 26, 2026 | 3.83 | 3.88 | 3.81 | 3.87 | 3.87 | 0.91% | 36,211 |
| Feb 25, 2026 | 3.86 | 3.86 | 3.80 | 3.84 | 3.84 | -0.39% | 15,480 |
| Feb 24, 2026 | 3.89 | 3.92 | 3.82 | 3.85 | 3.85 | -1.03% | 52,004 |
| Feb 20, 2026 | 3.89 | 3.93 | 3.84 | 3.89 | 3.89 | -0.26% | 41,684 |
| Feb 19, 2026 | 3.93 | 3.95 | 3.82 | 3.90 | 3.90 | -1.89% | 23,160 |
| Feb 18, 2026 | 3.84 | 3.98 | 3.84 | 3.98 | 3.98 | 3.52% | 144,277 |
| Feb 17, 2026 | 3.85 | 4.00 | 3.84 | 3.84 | 3.84 | -2.04% | 265,845 |
| Feb 16, 2026 | 3.82 | 3.93 | 3.76 | 3.92 | 3.92 | 1.82% | 72,915 |
| Feb 13, 2026 | 3.82 | 3.85 | 3.79 | 3.85 | 3.85 | 0.92% | 141,058 |
| Feb 12, 2026 | 3.87 | 3.92 | 3.82 | 3.82 | 3.82 | -2.18% | 55,217 |
| Feb 11, 2026 | 3.86 | 3.90 | 3.82 | 3.90 | 3.90 | 0.78% | 115,563 |
| Feb 10, 2026 | 3.67 | 3.88 | 3.67 | 3.87 | 3.87 | 4.31% | 204,561 |
| Feb 9, 2026 | 3.67 | 3.78 | 3.65 | 3.71 | 3.71 | 1.64% | 100,114 |
| Feb 6, 2026 | 3.61 | 3.71 | 3.60 | 3.65 | 3.65 | -1.35% | 109,528 |
| Feb 5, 2026 | 3.60 | 3.73 | 3.60 | 3.70 | 3.70 | 2.78% | 97,069 |
| Feb 4, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -0.96% | 39,592 |
| Feb 3, 2026 | 3.65 | 3.65 | 3.59 | 3.64 | 3.64 | 0.69% | 25,411 |
| Feb 2, 2026 | 3.59 | 3.61 | 3.54 | 3.61 | 3.61 | 0.84% | 13,612 |
| Jan 30, 2026 | 3.59 | 3.64 | 3.58 | 3.58 | 3.58 | -1.38% | 31,922 |
| Jan 29, 2026 | 3.60 | 3.69 | 3.58 | 3.63 | 3.63 | - | 32,487 |
| Jan 28, 2026 | 3.72 | 3.72 | 3.63 | 3.63 | 3.63 | -1.89% | 21,933 |
| Jan 27, 2026 | 3.70 | 3.74 | 3.65 | 3.70 | 3.70 | 0.27% | 40,579 |
| Jan 26, 2026 | 3.64 | 3.69 | 3.55 | 3.69 | 3.69 | 0.14% | 54,452 |
| Jan 23, 2026 | 3.62 | 3.69 | 3.61 | 3.69 | 3.69 | 0.68% | 18,555 |
| Jan 22, 2026 | 3.64 | 3.68 | 3.60 | 3.66 | 3.66 | 0.83% | 55,507 |
| Jan 21, 2026 | 3.63 | 3.65 | 3.59 | 3.63 | 3.63 | 0.28% | 44,692 |
| Jan 20, 2026 | 3.73 | 3.73 | 3.61 | 3.62 | 3.62 | -2.95% | 53,879 |
| Jan 19, 2026 | 3.69 | 3.79 | 3.62 | 3.73 | 3.73 | 1.22% | 431,896 |
| Jan 16, 2026 | 3.53 | 3.69 | 3.53 | 3.69 | 3.69 | 4.54% | 168,454 |
| Jan 15, 2026 | 3.50 | 3.54 | 3.50 | 3.53 | 3.53 | -0.14% | 21,970 |
| Jan 14, 2026 | 3.50 | 3.54 | 3.48 | 3.53 | 3.53 | 1.00% | 88,107 |
| Jan 13, 2026 | 3.48 | 3.50 | 3.43 | 3.50 | 3.50 | 0.29% | 38,274 |
| Jan 12, 2026 | 3.43 | 3.49 | 3.42 | 3.49 | 3.49 | 0.29% | 39,425 |
| Jan 9, 2026 | 3.51 | 3.51 | 3.46 | 3.48 | 3.48 | -1.00% | 25,871 |
| Jan 8, 2026 | 3.50 | 3.51 | 3.44 | 3.51 | 3.51 | 0.29% | 26,372 |
| Jan 7, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | - | 21,109 |
| Jan 5, 2026 | 3.46 | 3.50 | 3.45 | 3.50 | 3.50 | 1.16% | 34,072 |
| Jan 2, 2026 | 3.45 | 3.47 | 3.43 | 3.46 | 3.46 | 0.44% | 78,571 |
| Dec 31, 2025 | 3.45 | 3.46 | 3.40 | 3.45 | 3.45 | 0.29% | 33,623 |
| Dec 30, 2025 | 3.43 | 3.44 | 3.41 | 3.44 | 3.44 | 0.29% | 30,251 |
| Dec 29, 2025 | 3.37 | 3.45 | 3.23 | 3.43 | 3.43 | 0.74% | 60,246 |
| Dec 23, 2025 | 3.41 | 3.47 | 3.40 | 3.40 | 3.40 | -0.15% | 98,967 |
| Dec 22, 2025 | 3.37 | 3.42 | 3.29 | 3.41 | 3.41 | 1.79% | 71,038 |
| Dec 19, 2025 | 3.27 | 3.35 | 3.26 | 3.35 | 3.35 | 2.29% | 45,582 |
| Dec 18, 2025 | 3.30 | 3.33 | 3.27 | 3.27 | 3.27 | -1.21% | 76,083 |
| Dec 17, 2025 | 3.35 | 3.35 | 3.28 | 3.31 | 3.31 | -0.90% | 41,444 |
| Dec 16, 2025 | 3.41 | 3.41 | 3.28 | 3.34 | 3.34 | -2.34% | 53,169 |
| Dec 15, 2025 | 3.40 | 3.42 | 3.34 | 3.42 | 3.42 | 0.59% | 31,924 |
| Dec 12, 2025 | 3.42 | 3.42 | 3.37 | 3.40 | 3.40 | -0.58% | 30,270 |
| Dec 11, 2025 | 3.43 | 3.43 | 3.38 | 3.42 | 3.42 | -0.29% | 28,782 |
| Dec 10, 2025 | 3.43 | 3.44 | 3.42 | 3.43 | 3.43 | 0.59% | 37,058 |
| Dec 9, 2025 | 3.40 | 3.41 | 3.39 | 3.41 | 3.41 | 0.29% | 22,669 |
| Dec 8, 2025 | 3.44 | 3.46 | 3.40 | 3.40 | 3.40 | -0.87% | 46,417 |
| Dec 5, 2025 | 3.42 | 3.45 | 3.39 | 3.43 | 3.43 | 0.29% | 61,371 |
| Dec 4, 2025 | 3.46 | 3.46 | 3.39 | 3.42 | 3.42 | -0.87% | 38,261 |
| Dec 3, 2025 | 3.45 | 3.47 | 3.42 | 3.45 | 3.45 | -0.29% | 62,595 |
| Dec 2, 2025 | 3.46 | 3.48 | 3.45 | 3.46 | 3.46 | - | 47,964 |
| Dec 1, 2025 | 3.41 | 3.47 | 3.40 | 3.46 | 3.46 | 0.58% | 53,080 |
| Nov 28, 2025 | 3.39 | 3.44 | 3.37 | 3.44 | 3.44 | 0.58% | 84,605 |
| Nov 27, 2025 | 3.42 | 3.42 | 3.38 | 3.42 | 3.42 | 0.88% | 191,106 |
| Nov 26, 2025 | 3.40 | 3.46 | 3.36 | 3.39 | 3.39 | -1.17% | 58,804 |
| Nov 25, 2025 | 3.40 | 3.47 | 3.39 | 3.43 | 3.43 | 0.88% | 69,309 |
| Nov 24, 2025 | 3.38 | 3.42 | 3.37 | 3.40 | 3.40 | 0.59% | 32,611 |
| Nov 21, 2025 | 3.32 | 3.38 | 3.31 | 3.38 | 3.38 | - | 42,860 |
| Nov 20, 2025 | 3.34 | 3.40 | 3.34 | 3.38 | 3.38 | 0.90% | 51,500 |
| Nov 19, 2025 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 0.75% | 37,456 |
| Nov 18, 2025 | 3.34 | 3.34 | 3.24 | 3.33 | 3.33 | -0.30% | 41,131 |
| Nov 17, 2025 | 3.35 | 3.35 | 3.30 | 3.34 | 3.34 | -0.15% | 42,507 |
| Nov 14, 2025 | 3.31 | 3.34 | 3.29 | 3.34 | 3.34 | 0.30% | 33,250 |
| Nov 13, 2025 | 3.28 | 3.34 | 3.28 | 3.33 | 3.33 | 2.15% | 68,708 |
| Nov 12, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 0.31% | 26,575 |
| Nov 11, 2025 | 3.26 | 3.26 | 3.18 | 3.25 | 3.25 | -0.46% | 57,845 |
| Nov 10, 2025 | 3.27 | 3.27 | 3.21 | 3.27 | 3.27 | 1.08% | 55,102 |
| Nov 7, 2025 | 3.19 | 3.23 | 3.16 | 3.23 | 3.23 | - | 37,341 |
| Nov 6, 2025 | 3.23 | 3.24 | 3.19 | 3.23 | 3.23 | -0.31% | 22,269 |
| Nov 5, 2025 | 3.22 | 3.26 | 3.20 | 3.24 | 3.24 | 0.47% | 25,604 |
| Nov 4, 2025 | 3.20 | 3.23 | 3.17 | 3.23 | 3.23 | -1.07% | 33,139 |
| Nov 3, 2025 | 3.23 | 3.26 | 3.22 | 3.26 | 3.26 | 0.93% | 27,195 |
| Oct 31, 2025 | 3.28 | 3.29 | 3.18 | 3.23 | 3.23 | -1.67% | 31,456 |
| Oct 30, 2025 | 3.30 | 3.30 | 3.26 | 3.29 | 3.29 | -0.30% | 25,837 |
| Oct 29, 2025 | 3.28 | 3.30 | 3.22 | 3.30 | 3.30 | 0.76% | 34,968 |
| Oct 27, 2025 | 3.26 | 3.29 | 3.23 | 3.27 | 3.27 | 0.31% | 22,930 |
| Oct 24, 2025 | 3.27 | 3.28 | 3.20 | 3.26 | 3.26 | 0.93% | 42,511 |
| Oct 23, 2025 | 3.21 | 3.24 | 3.17 | 3.23 | 3.23 | -0.62% | 25,004 |
| Oct 22, 2025 | 3.25 | 3.26 | 3.20 | 3.25 | 3.25 | -0.15% | 30,715 |
| Oct 21, 2025 | 3.24 | 3.26 | 3.18 | 3.26 | 3.26 | 0.31% | 34,666 |
| Oct 20, 2025 | 3.25 | 3.26 | 3.15 | 3.25 | 3.25 | 0.78% | 54,011 |
| Oct 17, 2025 | 3.15 | 3.22 | 3.10 | 3.22 | 3.22 | 1.26% | 93,356 |
| Oct 16, 2025 | 3.22 | 3.22 | 3.15 | 3.18 | 3.18 | -1.24% | 81,485 |
| Oct 15, 2025 | 3.26 | 3.28 | 3.17 | 3.22 | 3.22 | -1.38% | 106,268 |
| Oct 14, 2025 | 3.27 | 3.30 | 3.25 | 3.27 | 3.27 | -0.76% | 56,512 |
| Oct 13, 2025 | 3.35 | 3.35 | 3.28 | 3.29 | 3.29 | -1.79% | 79,118 |
| Oct 10, 2025 | 3.35 | 3.37 | 3.33 | 3.35 | 3.35 | -0.15% | 105,202 |
| Oct 9, 2025 | 3.36 | 3.37 | 3.31 | 3.36 | 3.36 | - | 30,762 |