Alpha Services and Holdings S.A. (ALPHA.AT)
Athens - Athens Delayed Price. Currency in EUR
Add to watchlist
At close: 05:19PM EEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 1.6200 | 1.6280 | 1.6105 | 1.6205 | 1.6205 | 7,545,628 |
| May 02, 2024 | 1.5900 | 1.6150 | 1.5825 | 1.5855 | 1.5855 | 5,695,687 |
| Apr 30, 2024 | 1.6200 | 1.6380 | 1.5925 | 1.5925 | 1.5925 | 4,561,140 |
| Apr 29, 2024 | 1.6480 | 1.6600 | 1.6160 | 1.6200 | 1.6200 | 3,304,617 |
| Apr 26, 2024 | 1.6480 | 1.6695 | 1.6320 | 1.6480 | 1.6480 | 7,494,303 |
| Apr 25, 2024 | 1.6400 | 1.6480 | 1.6010 | 1.6310 | 1.6310 | 4,986,606 |
| Apr 24, 2024 | 1.6670 | 1.6930 | 1.6205 | 1.6270 | 1.6270 | 11,018,755 |
| Apr 23, 2024 | 1.6100 | 1.6670 | 1.6100 | 1.6670 | 1.6670 | 5,384,424 |
| Apr 22, 2024 | 1.5925 | 1.6085 | 1.5800 | 1.6085 | 1.6085 | 4,299,431 |
| Apr 19, 2024 | 1.5300 | 1.5795 | 1.5260 | 1.5680 | 1.5680 | 3,565,669 |
| Apr 18, 2024 | 1.5485 | 1.5545 | 1.5380 | 1.5500 | 1.5500 | 3,937,245 |
| Apr 17, 2024 | 1.5200 | 1.5440 | 1.5150 | 1.5355 | 1.5355 | 6,475,403 |
| Apr 16, 2024 | 1.5490 | 1.5680 | 1.5040 | 1.5180 | 1.5180 | 10,818,545 |
| Apr 15, 2024 | 1.5650 | 1.5990 | 1.5455 | 1.5750 | 1.5750 | 6,429,484 |
| Apr 12, 2024 | 1.6315 | 1.6475 | 1.5805 | 1.5950 | 1.5950 | 4,077,719 |
| Apr 11, 2024 | 1.6385 | 1.6520 | 1.6335 | 1.6340 | 1.6340 | 1,800,048 |
| Apr 10, 2024 | 1.6680 | 1.6710 | 1.6360 | 1.6500 | 1.6500 | 6,294,657 |
| Apr 09, 2024 | 1.6200 | 1.6640 | 1.6175 | 1.6540 | 1.6540 | 6,849,188 |
| Apr 08, 2024 | 1.5600 | 1.6200 | 1.5600 | 1.6200 | 1.6200 | 7,689,165 |
| Apr 05, 2024 | 1.5600 | 1.5600 | 1.5300 | 1.5535 | 1.5535 | 5,139,543 |
| Apr 04, 2024 | 1.5710 | 1.5955 | 1.5585 | 1.5705 | 1.5705 | 7,070,349 |
| Apr 03, 2024 | 1.5710 | 1.5970 | 1.5530 | 1.5600 | 1.5600 | 5,392,542 |
| Apr 02, 2024 | 1.6300 | 1.6375 | 1.5700 | 1.5800 | 1.5800 | 5,796,385 |
| Mar 28, 2024 | 1.6480 | 1.6500 | 1.6260 | 1.6300 | 1.6300 | 5,211,058 |
| Mar 27, 2024 | 1.6840 | 1.6840 | 1.6410 | 1.6480 | 1.6480 | 5,048,782 |
| Mar 26, 2024 | 1.7115 | 1.7150 | 1.6705 | 1.6745 | 1.6745 | 8,420,135 |
| Mar 22, 2024 | 1.7590 | 1.7590 | 1.7100 | 1.7250 | 1.7250 | 3,403,098 |
| Mar 21, 2024 | 1.7300 | 1.7645 | 1.7300 | 1.7580 | 1.7580 | 8,333,107 |
| Mar 20, 2024 | 1.6960 | 1.7245 | 1.6805 | 1.7245 | 1.7245 | 7,454,591 |
| Mar 19, 2024 | 1.6900 | 1.7055 | 1.6690 | 1.6895 | 1.6895 | 4,820,291 |
| Mar 15, 2024 | 1.6800 | 1.7055 | 1.6740 | 1.7055 | 1.7055 | 9,307,354 |
| Mar 14, 2024 | 1.6950 | 1.7045 | 1.6675 | 1.6800 | 1.6800 | 5,465,378 |
| Mar 13, 2024 | 1.6800 | 1.7150 | 1.6770 | 1.6905 | 1.6905 | 10,779,431 |
| Mar 12, 2024 | 1.6880 | 1.6900 | 1.6540 | 1.6665 | 1.6665 | 6,576,277 |
| Mar 11, 2024 | 1.7200 | 1.7230 | 1.6750 | 1.6785 | 1.6785 | 7,128,849 |
| Mar 08, 2024 | 1.7195 | 1.7300 | 1.6860 | 1.7190 | 1.7190 | 6,163,748 |
| Mar 07, 2024 | 1.7705 | 1.7890 | 1.6965 | 1.7195 | 1.7195 | 10,747,662 |
| Mar 06, 2024 | 1.7500 | 1.7900 | 1.7405 | 1.7830 | 1.7830 | 4,197,017 |
| Mar 05, 2024 | 1.7650 | 1.7755 | 1.7540 | 1.7540 | 1.7540 | 2,834,255 |
| Mar 04, 2024 | 1.7300 | 1.7795 | 1.7300 | 1.7740 | 1.7740 | 6,024,179 |
| Mar 01, 2024 | 1.7330 | 1.7530 | 1.7100 | 1.7215 | 1.7215 | 3,221,819 |
| Feb 29, 2024 | 1.7055 | 1.7460 | 1.7035 | 1.7370 | 1.7370 | 6,316,437 |
| Feb 28, 2024 | 1.7180 | 1.7200 | 1.6935 | 1.7170 | 1.7170 | 3,861,672 |
| Feb 27, 2024 | 1.6920 | 1.7190 | 1.6920 | 1.7180 | 1.7180 | 4,111,421 |
| Feb 26, 2024 | 1.7150 | 1.7190 | 1.6900 | 1.7030 | 1.7030 | 3,596,960 |
| Feb 23, 2024 | 1.7300 | 1.7390 | 1.7000 | 1.7005 | 1.7005 | 5,289,868 |
| Feb 22, 2024 | 1.7200 | 1.7285 | 1.7020 | 1.7270 | 1.7270 | 3,998,714 |
| Feb 21, 2024 | 1.7275 | 1.7275 | 1.6910 | 1.7120 | 1.7120 | 3,982,554 |
| Feb 20, 2024 | 1.7190 | 1.7300 | 1.7000 | 1.7275 | 1.7275 | 3,149,312 |
| Feb 19, 2024 | 1.6820 | 1.7170 | 1.6750 | 1.7170 | 1.7170 | 3,585,857 |
| Feb 16, 2024 | 1.7200 | 1.7270 | 1.6805 | 1.6830 | 1.6830 | 3,289,746 |
| Feb 15, 2024 | 1.7400 | 1.7450 | 1.6935 | 1.7075 | 1.7075 | 5,949,995 |
| Feb 14, 2024 | 1.6800 | 1.7280 | 1.6600 | 1.7280 | 1.7280 | 5,226,104 |
| Feb 13, 2024 | 1.7200 | 1.7200 | 1.6765 | 1.6795 | 1.6795 | 4,081,319 |
| Feb 12, 2024 | 1.7200 | 1.7390 | 1.6855 | 1.7025 | 1.7025 | 2,916,246 |
| Feb 09, 2024 | 1.7100 | 1.7320 | 1.7050 | 1.7200 | 1.7200 | 3,046,713 |
| Feb 08, 2024 | 1.7225 | 1.7380 | 1.7010 | 1.7100 | 1.7100 | 3,458,080 |
| Feb 07, 2024 | 1.7570 | 1.7620 | 1.6920 | 1.7225 | 1.7225 | 4,762,028 |
| Feb 06, 2024 | 1.7700 | 1.7780 | 1.7365 | 1.7570 | 1.7570 | 6,592,314 |
| Feb 05, 2024 | 1.7460 | 1.7760 | 1.7320 | 1.7680 | 1.7680 | 9,156,587 |
| Feb 02, 2024 | 1.7200 | 1.7465 | 1.7200 | 1.7350 | 1.7350 | 13,080,654 |
| Feb 01, 2024 | 1.6530 | 1.7000 | 1.6340 | 1.7000 | 1.7000 | 12,629,644 |
| Jan 31, 2024 | 1.6170 | 1.6800 | 1.6155 | 1.6500 | 1.6500 | 12,569,311 |
| Jan 30, 2024 | 1.5900 | 1.6035 | 1.5850 | 1.6015 | 1.6015 | 4,782,149 |
| Jan 29, 2024 | 1.6100 | 1.6100 | 1.5875 | 1.5875 | 1.5875 | 2,077,979 |
| Jan 26, 2024 | 1.5990 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 3,201,200 |
| Jan 25, 2024 | 1.5950 | 1.6000 | 1.5710 | 1.5955 | 1.5955 | 3,361,092 |
| Jan 24, 2024 | 1.5950 | 1.6080 | 1.5925 | 1.6000 | 1.6000 | 3,154,700 |
| Jan 23, 2024 | 1.5720 | 1.6050 | 1.5690 | 1.5950 | 1.5950 | 4,952,387 |
| Jan 22, 2024 | 1.5600 | 1.5800 | 1.5545 | 1.5685 | 1.5685 | 3,951,409 |
| Jan 19, 2024 | 1.5730 | 1.5730 | 1.5400 | 1.5600 | 1.5600 | 3,204,170 |
| Jan 18, 2024 | 1.5545 | 1.5630 | 1.5420 | 1.5540 | 1.5540 | 4,710,386 |
| Jan 17, 2024 | 1.5390 | 1.5800 | 1.5280 | 1.5450 | 1.5450 | 6,041,135 |
| Jan 16, 2024 | 1.5900 | 1.5900 | 1.5530 | 1.5630 | 1.5630 | 4,052,987 |
| Jan 15, 2024 | 1.6220 | 1.6220 | 1.5905 | 1.5985 | 1.5985 | 2,306,002 |
| Jan 12, 2024 | 1.6000 | 1.6140 | 1.5800 | 1.6140 | 1.6140 | 3,771,465 |
| Jan 11, 2024 | 1.6000 | 1.6220 | 1.5940 | 1.5985 | 1.5985 | 5,651,981 |
| Jan 10, 2024 | 1.6080 | 1.6080 | 1.5850 | 1.5910 | 1.5910 | 2,967,466 |
| Jan 09, 2024 | 1.5780 | 1.6120 | 1.5720 | 1.5900 | 1.5900 | 6,534,798 |
| Jan 08, 2024 | 1.5595 | 1.5760 | 1.5390 | 1.5760 | 1.5760 | 4,760,854 |
| Jan 05, 2024 | 1.5450 | 1.5525 | 1.5260 | 1.5500 | 1.5500 | 2,946,095 |
| Jan 04, 2024 | 1.5435 | 1.5590 | 1.5310 | 1.5550 | 1.5550 | 2,700,031 |
| Jan 03, 2024 | 1.5485 | 1.5490 | 1.5240 | 1.5435 | 1.5435 | 4,160,473 |
| Jan 02, 2024 | 1.5475 | 1.5660 | 1.5270 | 1.5470 | 1.5470 | 3,081,942 |
| Dec 29, 2023 | 1.4900 | 1.5470 | 1.4875 | 1.5390 | 1.5390 | 4,258,408 |
| Dec 28, 2023 | 1.5245 | 1.5245 | 1.4855 | 1.4910 | 1.4910 | 2,442,081 |
| Dec 27, 2023 | 1.5110 | 1.5270 | 1.4980 | 1.5100 | 1.5100 | 2,563,895 |
| Dec 22, 2023 | 1.5235 | 1.5295 | 1.4870 | 1.5005 | 1.5005 | 6,220,337 |
| Dec 21, 2023 | 1.5500 | 1.5500 | 1.5250 | 1.5250 | 1.5250 | 3,396,161 |
| Dec 20, 2023 | 1.5770 | 1.5770 | 1.5465 | 1.5510 | 1.5510 | 2,909,539 |
| Dec 19, 2023 | 1.5500 | 1.5760 | 1.5500 | 1.5515 | 1.5515 | 6,569,746 |
| Dec 18, 2023 | 1.5300 | 1.5645 | 1.5210 | 1.5500 | 1.5500 | 3,508,792 |
| Dec 15, 2023 | 1.5600 | 1.5620 | 1.5155 | 1.5375 | 1.5375 | 10,439,007 |
| Dec 14, 2023 | 1.5475 | 1.5620 | 1.5415 | 1.5535 | 1.5535 | 6,271,923 |
| Dec 13, 2023 | 1.5080 | 1.5340 | 1.5050 | 1.5340 | 1.5340 | 3,445,083 |
| Dec 12, 2023 | 1.4965 | 1.5060 | 1.4820 | 1.4950 | 1.4950 | 2,834,514 |
| Dec 11, 2023 | 1.4850 | 1.5040 | 1.4850 | 1.4910 | 1.4910 | 1,611,660 |
| Dec 08, 2023 | 1.4910 | 1.5080 | 1.4820 | 1.4850 | 1.4850 | 2,096,671 |
| Dec 07, 2023 | 1.5040 | 1.5115 | 1.4875 | 1.5080 | 1.5080 | 3,551,713 |
| Dec 06, 2023 | 1.5100 | 1.5195 | 1.4930 | 1.4980 | 1.4980 | 2,916,650 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.