Athens - Delayed Quote EUR
ALTER EGO MEDIA S.A. (AEM.AT)
4.4500
-0.0180
(-0.40%)
At close: June 6 at 5:10:02 PM GMT+3
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 4.4680 | 4.5000 | 4.4100 | 4.4500 | 4.4500 | 48,238 |
| Jun 5, 2025 | 4.4840 | 4.5140 | 4.4300 | 4.4680 | 4.4680 | 105,856 |
| Jun 4, 2025 | 4.3520 | 4.5760 | 4.3520 | 4.4900 | 4.4900 | 210,734 |
| Jun 3, 2025 | 4.2580 | 4.3880 | 4.2580 | 4.3520 | 4.3520 | 122,110 |
| Jun 2, 2025 | 4.4000 | 4.4000 | 4.2400 | 4.2500 | 4.2500 | 65,237 |
| May 30, 2025 | 4.4780 | 4.4800 | 4.3940 | 4.3940 | 4.3940 | 70,215 |
| May 29, 2025 | 4.5000 | 4.5500 | 4.4660 | 4.4660 | 4.4660 | 86,939 |
| May 28, 2025 | 4.5100 | 4.5860 | 4.5000 | 4.5300 | 4.5300 | 227,647 |
| May 27, 2025 | 4.4100 | 4.5400 | 4.4000 | 4.5100 | 4.5100 | 346,201 |
| May 26, 2025 | 4.1800 | 4.4280 | 4.1800 | 4.3980 | 4.3980 | 232,415 |
| May 23, 2025 | 4.1980 | 4.2640 | 4.1220 | 4.1800 | 4.1800 | 105,613 |
| May 22, 2025 | 4.1880 | 4.2080 | 4.1460 | 4.2000 | 4.2000 | 120,995 |
| May 21, 2025 | 4.2100 | 4.2300 | 4.1680 | 4.1800 | 4.1800 | 31,779 |
| May 20, 2025 | 4.2300 | 4.2400 | 4.2000 | 4.2100 | 4.2100 | 85,381 |
| May 19, 2025 | 4.1820 | 4.2200 | 4.1620 | 4.2180 | 4.2180 | 81,864 |
| May 16, 2025 | 4.1880 | 4.2120 | 4.1420 | 4.1800 | 4.1800 | 83,653 |
| May 15, 2025 | 4.1800 | 4.2400 | 4.1320 | 4.1880 | 4.1880 | 156,125 |
| May 14, 2025 | 4.0800 | 4.1960 | 4.0580 | 4.1780 | 4.1780 | 116,915 |
| May 13, 2025 | 4.1200 | 4.1280 | 4.0600 | 4.0800 | 4.0800 | 79,332 |
| May 12, 2025 | 4.1500 | 4.1880 | 4.0900 | 4.1100 | 4.1100 | 41,840 |
| May 9, 2025 | 4.0900 | 4.1400 | 4.0740 | 4.1300 | 4.1300 | 92,611 |
| May 8, 2025 | 4.0800 | 4.1000 | 4.0240 | 4.0820 | 4.0820 | 37,635 |
| May 7, 2025 | 4.1180 | 4.1300 | 4.0600 | 4.0860 | 4.0860 | 89,874 |
| May 6, 2025 | 4.1660 | 4.1660 | 4.0920 | 4.1180 | 4.1180 | 39,118 |
| May 5, 2025 | 4.1180 | 4.1400 | 4.0880 | 4.1240 | 4.1240 | 82,191 |
| May 2, 2025 | 4.1300 | 4.1340 | 4.0900 | 4.0980 | 4.0980 | 55,717 |
| Apr 30, 2025 | 4.1460 | 4.1460 | 4.0400 | 4.0880 | 4.0880 | 55,005 |
| Apr 29, 2025 | 4.1340 | 4.1480 | 4.1000 | 4.1200 | 4.1200 | 65,605 |
| Apr 28, 2025 | 4.1260 | 4.1600 | 4.1200 | 4.1480 | 4.1480 | 45,194 |
| Apr 25, 2025 | 4.1320 | 4.1580 | 4.1300 | 4.1540 | 4.1540 | 67,269 |
| Apr 24, 2025 | 4.1520 | 4.1880 | 4.1000 | 4.1320 | 4.1320 | 131,480 |
| Apr 23, 2025 | 4.2000 | 4.2100 | 4.1420 | 4.1480 | 4.1480 | 85,902 |
| Apr 22, 2025 | 4.1500 | 4.1740 | 4.0900 | 4.1660 | 4.1660 | 42,908 |
| Apr 17, 2025 | 4.2200 | 4.2340 | 4.0960 | 4.1500 | 4.1500 | 66,496 |
| Apr 16, 2025 | 4.1900 | 4.2000 | 4.1620 | 4.2000 | 4.2000 | 41,466 |
| Apr 15, 2025 | 4.2000 | 4.2420 | 4.1740 | 4.1940 | 4.1940 | 42,625 |
| Apr 14, 2025 | 4.0800 | 4.2760 | 4.0800 | 4.2000 | 4.2000 | 100,783 |
| Apr 11, 2025 | 4.1140 | 4.1180 | 4.0420 | 4.0680 | 4.0680 | 66,618 |
| Apr 10, 2025 | 4.2000 | 4.2100 | 4.0500 | 4.0800 | 4.0800 | 166,699 |
| Apr 9, 2025 | 3.9820 | 4.0700 | 3.9300 | 3.9980 | 3.9980 | 123,944 |
| Apr 8, 2025 | 3.9800 | 4.2020 | 3.9800 | 4.1320 | 4.1320 | 190,302 |
| Apr 7, 2025 | 3.8200 | 4.0460 | 3.8200 | 3.9800 | 3.9800 | 242,487 |
| Apr 4, 2025 | 4.2880 | 4.3100 | 4.0760 | 4.2000 | 4.2000 | 384,914 |
| Apr 3, 2025 | 4.3980 | 4.3980 | 4.2720 | 4.3300 | 4.3300 | 160,582 |
| Apr 2, 2025 | 4.4400 | 4.4620 | 4.3960 | 4.3980 | 4.3980 | 125,170 |
| Apr 1, 2025 | 4.3480 | 4.4600 | 4.3380 | 4.4480 | 4.4480 | 114,193 |
| Mar 31, 2025 | 4.4800 | 4.4800 | 4.3480 | 4.3480 | 4.3480 | 195,523 |
| Mar 28, 2025 | 4.4300 | 4.4900 | 4.4300 | 4.4680 | 4.4680 | 79,447 |
| Mar 27, 2025 | 4.4280 | 4.4340 | 4.3900 | 4.4340 | 4.4340 | 138,449 |
| Mar 26, 2025 | 4.4980 | 4.4980 | 4.4220 | 4.4280 | 4.4280 | 170,851 |
| Mar 24, 2025 | 4.4060 | 4.4960 | 4.4060 | 4.4900 | 4.4900 | 81,645 |
| Mar 21, 2025 | 4.5100 | 4.5500 | 4.4260 | 4.4340 | 4.4340 | 257,780 |
| Mar 20, 2025 | 4.5800 | 4.6000 | 4.5400 | 4.5600 | 4.5600 | 121,145 |
| Mar 19, 2025 | 4.5980 | 4.6100 | 4.5300 | 4.5820 | 4.5820 | 206,414 |
| Mar 18, 2025 | 4.6400 | 4.6400 | 4.5500 | 4.5980 | 4.5980 | 311,446 |
| Mar 17, 2025 | 4.6800 | 4.6820 | 4.6200 | 4.6460 | 4.6460 | 52,643 |
| Mar 14, 2025 | 4.6600 | 4.6960 | 4.6200 | 4.6720 | 4.6720 | 312,609 |
| Mar 13, 2025 | 4.7200 | 4.7260 | 4.6000 | 4.6900 | 4.6900 | 265,953 |
| Mar 12, 2025 | 4.7400 | 4.7580 | 4.6800 | 4.7200 | 4.7200 | 250,696 |
| Mar 11, 2025 | 4.7600 | 4.8070 | 4.6950 | 4.7195 | 4.7195 | 407,378 |
| Mar 10, 2025 | 4.6400 | 4.8100 | 4.6300 | 4.7845 | 4.7845 | 500,958 |
| Mar 7, 2025 | 4.5785 | 4.6500 | 4.5715 | 4.6440 | 4.6440 | 376,849 |
| Mar 6, 2025 | 4.6600 | 4.6995 | 4.5570 | 4.5900 | 4.5900 | 196,204 |
| Mar 5, 2025 | 4.5310 | 4.6700 | 4.5310 | 4.6400 | 4.6400 | 226,095 |
| Mar 4, 2025 | 4.4500 | 4.5750 | 4.4500 | 4.5700 | 4.5700 | 472,842 |
| Feb 28, 2025 | 4.5500 | 4.5570 | 4.4870 | 4.5190 | 4.5190 | 181,170 |
| Feb 27, 2025 | 4.4800 | 4.5990 | 4.4800 | 4.5655 | 4.5655 | 151,417 |
| Feb 26, 2025 | 4.4960 | 4.5980 | 4.4960 | 4.5900 | 4.5900 | 594,710 |
| Feb 25, 2025 | 4.5000 | 4.5090 | 4.4700 | 4.4960 | 4.4960 | 109,360 |
| Feb 24, 2025 | 4.5200 | 4.5450 | 4.4830 | 4.5095 | 4.5095 | 140,049 |
| Feb 21, 2025 | 4.5200 | 4.5695 | 4.4800 | 4.5450 | 4.5450 | 238,406 |
| Feb 20, 2025 | 4.5100 | 4.5580 | 4.4980 | 4.5290 | 4.5290 | 135,498 |
| Feb 19, 2025 | 4.5800 | 4.6030 | 4.5000 | 4.5155 | 4.5155 | 135,074 |
| Feb 18, 2025 | 4.5800 | 4.6100 | 4.5600 | 4.5800 | 4.5800 | 232,143 |
| Feb 17, 2025 | 4.4995 | 4.6300 | 4.4995 | 4.6000 | 4.6000 | 325,835 |
| Feb 14, 2025 | 4.4500 | 4.4990 | 4.4460 | 4.4980 | 4.4980 | 238,701 |
| Feb 13, 2025 | 4.4500 | 4.4795 | 4.4400 | 4.4500 | 4.4500 | 149,856 |
| Feb 12, 2025 | 4.3700 | 4.4960 | 4.3500 | 4.4500 | 4.4500 | 307,878 |
| Feb 11, 2025 | 4.4000 | 4.4070 | 4.3570 | 4.3695 | 4.3695 | 128,733 |
| Feb 10, 2025 | 4.4100 | 4.4200 | 4.3700 | 4.4000 | 4.4000 | 142,343 |
| Feb 7, 2025 | 4.4300 | 4.4485 | 4.3910 | 4.4000 | 4.4000 | 168,821 |
| Feb 6, 2025 | 4.4390 | 4.4495 | 4.3910 | 4.4270 | 4.4270 | 113,934 |
| Feb 5, 2025 | 4.4410 | 4.4500 | 4.3800 | 4.4280 | 4.4280 | 272,700 |
| Feb 4, 2025 | 4.4900 | 4.5100 | 4.4300 | 4.4445 | 4.4445 | 226,443 |
| Feb 3, 2025 | 4.5600 | 4.5600 | 4.4510 | 4.4890 | 4.4890 | 523,155 |
| Jan 31, 2025 | 4.5900 | 4.6355 | 4.5505 | 4.6245 | 4.6245 | 488,996 |
| Jan 30, 2025 | 4.5900 | 4.5965 | 4.5010 | 4.5965 | 4.5965 | 311,666 |
| Jan 29, 2025 | 4.5500 | 4.6185 | 4.5000 | 4.5965 | 4.5965 | 902,033 |
| Jan 28, 2025 | 4.4000 | 4.5500 | 4.3700 | 4.5285 | 4.5285 | 832,569 |
| Jan 27, 2025 | 4.4000 | 4.4000 | 4.2200 | 4.3500 | 4.3500 | 2,403,112 |
Related Tickers
KARX KARBON X CORP
0.5001
-43.97%
MAKS.MC Making Science Group, S.A.
9.30
0.00%
HCO.PA High Co. SA
3.6700
+4.86%
KDOZF Kidoz Inc.
0.2400
0.00%
PVSP Pervasip Corp.
0.0002
-20.00%
KRKR 36Kr Holdings Inc.
5.90
-0.12%
KDOZ.V Kidoz Inc.
0.2500
-1.96%
MIRI.L Mirriad Advertising plc
0.0110
0.00%
SNIPF Snipp Interactive Inc.
0.0700
+5.74%
ANTE AirNet Technology Inc.
0.6890
+14.83%