Fais Holding Societe Anonyme (ATH:FAIS)
Greece
· Delayed Price · Currency is EUR 3.575
-0.065 (-1.79%)
Last updated: Apr 28, 2026, 4:16 PM EET
ATH:FAIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.59 | 3.65 | 3.59 | 3.64 | 3.64 | 1.11% | 51,382 |
| Apr 24, 2026 | 3.56 | 3.66 | 3.56 | 3.60 | 3.60 | -0.41% | 34,300 |
| Apr 23, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | -0.41% | 26,912 |
| Apr 22, 2026 | 3.72 | 3.73 | 3.60 | 3.63 | 3.63 | -1.76% | 17,330 |
| Apr 21, 2026 | 3.73 | 3.76 | 3.70 | 3.70 | 3.70 | -1.07% | 31,732 |
| Apr 20, 2026 | 3.76 | 3.76 | 3.69 | 3.74 | 3.74 | -0.53% | 11,584 |
| Apr 17, 2026 | 3.76 | 3.77 | 3.70 | 3.76 | 3.76 | 0.67% | 17,083 |
| Apr 16, 2026 | 3.70 | 3.85 | 3.70 | 3.73 | 3.73 | 0.81% | 168,700 |
| Apr 15, 2026 | 3.50 | 3.70 | 3.48 | 3.70 | 3.70 | 4.23% | 175,504 |
| Apr 14, 2026 | 3.45 | 3.57 | 3.45 | 3.55 | 3.55 | 2.16% | 30,293 |
| Apr 9, 2026 | 3.44 | 3.48 | 3.35 | 3.48 | 3.48 | 1.02% | 21,402 |
| Apr 8, 2026 | 3.47 | 3.53 | 3.40 | 3.44 | 3.44 | 2.69% | 114,371 |
| Apr 7, 2026 | 3.51 | 3.52 | 3.35 | 3.35 | 3.35 | -4.15% | 41,170 |
| Apr 2, 2026 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | -0.14% | 34,246 |
| Apr 1, 2026 | 3.57 | 3.57 | 3.46 | 3.50 | 3.50 | 0.86% | 36,410 |
| Mar 31, 2026 | 3.40 | 3.47 | 3.34 | 3.47 | 3.47 | 2.06% | 23,858 |
| Mar 30, 2026 | 3.49 | 3.49 | 3.35 | 3.40 | 3.40 | -2.72% | 33,843 |
| Mar 27, 2026 | 3.47 | 3.55 | 3.36 | 3.50 | 3.50 | -0.14% | 28,532 |
| Mar 26, 2026 | 3.58 | 3.58 | 3.42 | 3.50 | 3.50 | 0.29% | 11,175 |
| Mar 24, 2026 | 3.58 | 3.58 | 3.44 | 3.49 | 3.49 | -1.55% | 34,904 |
| Mar 23, 2026 | 3.47 | 3.59 | 3.45 | 3.55 | 3.55 | -1.39% | 34,534 |
| Mar 20, 2026 | 3.61 | 3.65 | 3.52 | 3.60 | 3.60 | -0.96% | 43,608 |
| Mar 19, 2026 | 3.73 | 3.73 | 3.60 | 3.63 | 3.63 | -3.46% | 31,861 |
| Mar 18, 2026 | 3.78 | 3.80 | 3.70 | 3.76 | 3.76 | -0.13% | 21,283 |
| Mar 17, 2026 | 3.80 | 3.80 | 3.76 | 3.77 | 3.77 | -0.92% | 14,005 |
| Mar 16, 2026 | 3.80 | 3.86 | 3.76 | 3.80 | 3.80 | 0.13% | 46,080 |
| Mar 13, 2026 | 3.69 | 3.80 | 3.69 | 3.80 | 3.80 | 0.93% | 19,361 |
| Mar 12, 2026 | 3.71 | 3.81 | 3.70 | 3.76 | 3.76 | 1.08% | 34,261 |
| Mar 11, 2026 | 3.68 | 3.74 | 3.64 | 3.72 | 3.72 | 0.54% | 21,668 |
| Mar 10, 2026 | 3.59 | 3.70 | 3.58 | 3.70 | 3.70 | 4.23% | 60,880 |
| Mar 9, 2026 | 3.52 | 3.60 | 3.44 | 3.55 | 3.55 | -1.11% | 54,202 |
| 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 |