Athens - Delayed Quote EUR

Alpha Services and Holdings S.A. (ALPHA.AT)

2.8000
-0.0300
(-1.06%)
At close: June 2 at 5:16:41 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20252.83002.88402.78602.80002.80008,898,964
May 30, 20252.91102.94302.83002.83002.830044,255,201
May 29, 20252.99203.01102.94002.95002.950010,461,808
May 28, 20252.85003.01002.85002.98002.980052,914,688
May 27, 20252.69202.79002.66602.79002.790012,426,555
May 26, 20252.64002.68802.63502.67602.67605,108,468
May 23, 2025 0.030348 Dividend
May 23, 20252.63602.65002.46702.60002.600013,392,175
May 22, 20252.66302.67602.62702.65002.61977,900,503
May 21, 20252.65502.71702.61902.70002.669110,757,219
May 20, 20252.57802.70002.57302.68002.649314,158,484
May 19, 20252.58902.60302.55002.57802.54856,416,803
May 16, 20252.57002.60902.53302.60002.57028,990,900
May 15, 20252.53002.57502.52002.55902.529712,568,737
May 14, 20252.52002.54002.49002.53402.50508,804,496
May 13, 20252.55502.56502.48102.52002.491115,360,619
May 12, 20252.49902.56902.45802.55002.520814,419,393
May 9, 20252.29902.44002.28602.44002.412124,845,615
May 8, 20252.28902.29402.25602.26902.24306,204,342
May 7, 20252.22002.28602.21002.28602.25989,395,434
May 6, 20252.23802.24502.18002.20902.18379,158,875
May 5, 20252.24202.24902.22402.23002.20453,874,164
May 2, 20252.17002.23002.17002.23002.20459,737,116
Apr 30, 20252.18302.20402.11802.12802.103611,499,550
Apr 29, 20252.16502.17802.11802.17802.153115,472,682
Apr 28, 20252.19002.21002.13302.14902.12449,230,616
Apr 25, 20252.21002.23502.18002.18702.16206,090,381
Apr 24, 20252.19402.22102.18902.20102.17585,796,273
Apr 23, 20252.23002.24202.19302.20702.18177,840,126
Apr 22, 20252.09002.18502.08402.18102.15608,833,717
Apr 17, 20252.11302.13702.06602.07002.04635,048,043
Apr 16, 20252.13902.13902.10902.11502.09086,238,395
Apr 15, 20252.12802.16102.10302.16102.13639,099,009
Apr 14, 20252.04502.11402.04002.11402.08989,666,893
Apr 11, 20252.02102.05501.96001.98201.959313,471,282
Apr 10, 20252.14902.14902.00602.03102.007724,456,012
Apr 9, 20251.91651.94901.85101.91401.892116,053,408
Apr 8, 20251.88402.01501.86602.01001.987021,457,465
Apr 7, 20251.81001.94151.75001.82951.808530,824,585
Apr 4, 20252.15502.16602.00202.03502.011726,936,550
Apr 3, 20252.19202.28402.18002.18802.162917,255,383
Apr 2, 20252.25002.26902.20102.26402.23818,288,920
Apr 1, 20252.21002.25002.20202.24902.223213,404,405
Mar 31, 20252.28602.29002.18702.20002.174816,601,923
Mar 28, 20252.35502.37002.31002.34002.313210,237,143
Mar 27, 20252.36702.40602.34202.36902.34197,643,922
Mar 26, 20252.38302.48102.38302.39402.366633,737,881
Mar 24, 20252.30202.38302.29402.38302.355714,853,945
Mar 21, 20252.25002.29002.24502.28202.255975,817,219
Mar 20, 20252.30902.32702.23802.30002.273710,961,759
Mar 19, 20252.32502.33802.26302.30002.273713,072,820
Mar 18, 20252.30902.33802.27102.33802.311223,990,469
Mar 17, 20252.25002.31102.22002.27702.25099,497,861
Mar 14, 20252.22002.25002.21302.23802.212411,396,456
Mar 13, 20252.20002.22002.16902.22002.194616,964,664
Mar 12, 20252.09002.19602.08602.19602.170926,125,987
Mar 11, 20252.02002.07202.01902.07202.048315,246,559
Mar 10, 20252.04202.07002.00102.02402.000812,301,115
Mar 7, 20252.02402.06602.01502.05202.028513,768,088
Mar 6, 20252.02002.06001.97052.02001.996913,827,109
Mar 5, 20251.97002.01601.96102.01601.992975,810,592
Mar 4, 20251.96051.99701.93001.98101.958325,551,609
Feb 28, 20251.82101.95001.82101.94751.925232,309,749
Feb 27, 20251.82001.85001.80001.84001.81896,681,614
Feb 26, 20251.86001.86501.84301.84401.82295,802,607
Feb 25, 20251.83351.85951.82601.85951.838210,793,201
Feb 24, 20251.87901.88201.83201.84551.82448,216,879
Feb 21, 20251.86951.90701.86551.89001.86847,232,908
Feb 20, 20251.86001.88401.84601.86501.84366,324,158
Feb 19, 20251.88851.89501.85401.86001.83875,006,616
Feb 18, 20251.87051.88751.84501.88751.86596,684,483
Feb 17, 20251.86951.87751.84651.87051.84916,672,336
Feb 14, 20251.83801.87501.83801.86951.84817,165,076
Feb 13, 20251.81651.84751.79501.84751.826316,384,332
Feb 12, 20251.77001.79151.75401.79001.769513,767,415
Feb 11, 20251.74501.76851.73751.76351.74336,483,897
Feb 10, 20251.76001.76051.72851.73051.71075,710,310
Feb 7, 20251.74951.76001.74101.76001.73985,059,034
Feb 6, 20251.71501.75401.71301.74551.72556,346,188
Feb 5, 20251.71301.72951.70501.70501.68555,349,871
Feb 4, 20251.71701.72801.70101.71001.69046,934,462
Feb 3, 20251.74001.74601.69301.69301.673613,904,562
Jan 31, 20251.82001.82001.78101.78401.76366,951,305
Jan 30, 20251.81001.81601.77801.81001.78935,080,097
Jan 29, 20251.79751.83001.79401.81001.78939,321,765
Jan 28, 20251.79001.81601.77801.78501.76465,870,542
Jan 27, 20251.73601.78951.72001.78701.76655,763,850
Jan 24, 20251.71601.76401.71601.74401.72407,998,430
Jan 23, 20251.72701.73501.70051.71601.69636,121,762
Jan 22, 20251.77601.77601.71801.71801.69837,057,878
Jan 21, 20251.76501.77401.75651.76751.74733,563,464
Jan 20, 20251.78501.78801.76301.76501.74484,458,776
Jan 17, 20251.74001.78051.73401.77801.75769,583,917
Jan 16, 20251.75001.75001.72601.73001.71024,708,977
Jan 15, 20251.70001.73751.69151.73001.71024,506,192
Jan 14, 20251.70001.72251.69501.70051.68106,176,018
Jan 13, 20251.70201.71401.68351.69901.67957,859,230
Jan 10, 20251.72001.75051.71701.71801.69839,953,966
Jan 9, 20251.72201.73301.71151.72301.703310,449,070
Jan 8, 20251.70251.73801.67501.72701.707210,138,972
Jan 7, 20251.66151.70351.63351.70251.683013,192,952
Jan 3, 20251.61701.66001.61501.65001.63115,613,167
Jan 2, 20251.63301.63401.61301.61701.59851,917,408
Dec 31, 20241.61201.63551.61201.61701.59855,542,007
Dec 30, 20241.58001.62501.57551.62151.60298,119,569
Dec 27, 20241.60201.60201.57601.58001.56192,072,577
Dec 23, 20241.57951.60501.57351.57601.55802,500,362
Dec 20, 20241.58001.58751.56601.57951.56146,386,025
Dec 19, 20241.55801.59101.55601.58701.56883,564,259
Dec 18, 20241.58501.59951.57951.59401.57573,302,943
Dec 17, 20241.60001.61651.58401.58501.56682,852,831
Dec 16, 20241.60351.60751.56501.60751.58916,675,528
Dec 13, 20241.63001.63151.61051.62001.60144,278,189
Dec 12, 20241.61501.63251.61351.62201.60345,654,528
Dec 11, 20241.59751.62301.59751.61501.59653,283,844
Dec 10, 20241.64001.64001.61601.62101.60247,774,916
Dec 9, 20241.62651.65351.62601.64851.62969,047,260
Dec 6, 20241.62001.64301.61001.64301.62426,601,601
Dec 5, 20241.57901.63101.57301.63101.612318,264,141
Dec 4, 20241.55851.57851.54901.57301.55506,497,522
Dec 3, 20241.55401.57001.53951.55701.53926,478,231
Dec 2, 20241.48001.54001.48001.53901.521412,031,051
Nov 29, 20241.47301.49901.45601.46651.449710,190,576
Nov 28, 20241.49001.51001.47501.47951.46263,646,976
Nov 27, 20241.51501.51501.48801.49001.47294,140,726
Nov 26, 20241.52251.53151.51501.51501.49773,148,398
Nov 25, 20241.52901.54801.51451.52251.50518,164,799
Nov 22, 20241.56001.57401.52501.53051.51304,431,190
Nov 21, 20241.56451.56951.53201.56251.54463,783,844
Nov 20, 20241.53551.56351.52901.55501.53724,568,332
Nov 19, 20241.57701.57701.49551.53701.51949,092,347
Nov 18, 20241.56351.56901.52001.56401.54618,198,040
Nov 15, 20241.58351.60001.56101.57901.56097,309,635
Nov 14, 20241.60451.61801.58801.60651.58817,440,826
Nov 13, 20241.59501.62701.58301.60451.586116,071,129
Nov 12, 20241.56601.62301.56201.61951.601016,807,315
Nov 11, 20241.51001.57801.50501.57351.555514,049,136
Nov 8, 20241.42551.50501.42551.50201.484814,663,098
Nov 7, 20241.43101.44751.42301.42551.40923,142,547
Nov 6, 20241.45001.46501.43051.43101.41469,224,320
Nov 5, 20241.40101.43301.40101.41451.39834,395,397
Nov 4, 20241.40051.41451.39201.40101.38502,295,662
Nov 1, 20241.39001.42201.39001.40051.38455,525,982
Oct 31, 20241.37501.39851.36701.37951.36376,702,705
Oct 30, 20241.42001.43451.37001.37001.35437,377,880
Oct 29, 20241.42501.44301.41301.42201.405726,917,207
Oct 25, 20241.41101.42151.39101.40051.38456,009,526
Oct 24, 20241.43801.44701.41201.41351.39736,744,616
Oct 23, 20241.47501.47801.43101.43801.42159,136,895
Oct 22, 20241.50001.50501.45901.46601.44928,426,631
Oct 21, 20241.52001.53451.49801.50201.48483,762,893
Oct 18, 20241.53601.53851.52351.52951.51202,773,639
Oct 17, 20241.52001.53401.51501.52701.50952,500,383
Oct 16, 20241.50101.51751.49701.51751.50013,695,065
Oct 15, 20241.47001.50701.46201.50701.48975,040,528
Oct 14, 20241.48501.49601.46201.47001.45323,482,500
Oct 11, 20241.47501.47951.45201.46751.45077,050,331
Oct 10, 20241.48301.48701.47001.47001.45327,253,702
Oct 9, 20241.49901.49901.47001.48301.46606,701,312
Oct 8, 20241.48501.50151.46551.50151.48437,449,375
Oct 7, 20241.50851.51751.48651.49001.47296,982,326
Oct 4, 20241.48451.51851.48451.50851.49127,700,388
Oct 3, 20241.48101.50151.47701.48451.46757,056,626
Oct 2, 20241.52201.52801.48201.49001.472911,273,919
Oct 1, 20241.57601.57601.53651.53651.51893,418,849
Sep 30, 20241.59401.59401.55801.55801.54025,213,355
Sep 27, 20241.62151.62501.58051.59301.57487,006,242
Sep 26, 20241.62501.63001.61601.62501.60644,909,897
Sep 25, 20241.62001.62101.60201.62001.60143,418,266
Sep 24, 20241.60001.62001.60001.62001.60143,986,240
Sep 23, 20241.57301.61001.56601.60001.58174,506,543
Sep 20, 20241.59201.59651.58151.59501.57679,188,379
Sep 19, 20241.57001.59201.56151.59201.57387,118,113
Sep 18, 20241.57001.58751.56001.56851.55053,583,368
Sep 17, 20241.54501.57201.54001.57151.55354,048,085
Sep 16, 20241.50701.54951.50601.54951.53184,192,508
Sep 13, 20241.50001.52451.50001.51001.49273,492,995
Sep 12, 20241.52001.52351.49751.50001.48285,255,905
Sep 11, 20241.52001.53351.50051.50051.48336,126,736
Sep 10, 20241.55151.55151.52001.52001.50263,438,532
Sep 9, 20241.56001.56051.54001.54001.52242,988,044
Sep 6, 20241.55501.56701.54501.55901.54113,343,343
Sep 5, 20241.56701.58301.55901.57001.55201,767,834
Sep 4, 20241.55501.56201.54101.55901.54115,169,238
Sep 3, 20241.58001.60201.57801.57901.56092,417,979
Sep 2, 20241.55901.57601.55001.57601.55801,921,696
Aug 30, 20241.57001.57001.54651.54651.52889,243,652
Aug 29, 20241.56451.57401.54651.56001.54213,813,852
Aug 28, 20241.58501.59901.56151.56451.54664,363,102
Aug 27, 20241.59201.60651.58151.59001.57182,175,835
Aug 26, 20241.59401.61051.58801.59401.57573,517,302
Aug 23, 20241.60001.60401.58051.58901.57082,972,070
Aug 22, 20241.59701.59701.57501.59401.57572,491,592
Aug 21, 20241.57501.59751.57301.58651.56832,377,575
Aug 20, 20241.60601.60601.57701.58301.56493,050,388
Aug 19, 20241.61001.61301.58701.59501.57672,757,806
Aug 16, 20241.62001.63001.60201.60701.58863,877,456
Aug 14, 20241.58001.60951.58001.59801.57973,430,665
Aug 13, 20241.55401.57951.54401.57001.55203,557,799
Aug 12, 20241.54101.56401.50901.55001.53224,517,007
Aug 9, 20241.56901.56901.53251.54101.52342,858,109
Aug 8, 20241.55101.56051.52001.54901.53135,955,753
Aug 7, 20241.55451.58001.54601.57501.55705,711,595
Aug 6, 20241.55001.57601.50101.53951.52199,557,417
Aug 5, 20241.51001.54551.46301.51201.494713,028,727
Aug 2, 20241.64051.65801.60351.62701.60847,777,618
Aug 1, 20241.70301.70451.65601.69101.67165,595,413
Jul 31, 20241.66551.70601.66451.70301.68355,108,642
Jul 30, 20241.65901.67501.65001.66601.64691,281,255
Jul 29, 20241.67001.67001.65401.66601.64691,873,236
Jul 26, 2024 0.026027 Dividend
Jul 26, 20241.68501.68501.64551.66001.64105,134,171
Jul 25, 20241.65201.68701.64201.68101.63603,589,456
Jul 24, 20241.70201.71701.68201.68501.63996,224,047
Jul 23, 20241.72001.73751.70051.72451.67844,785,704
Jul 22, 20241.69101.73151.67001.72251.67647,338,351
Jul 19, 20241.65601.68951.65601.67801.63314,484,151
Jul 18, 20241.65801.69151.65201.67451.62974,398,796
Jul 17, 20241.69201.69201.64401.65801.61363,661,677
Jul 16, 20241.67951.71801.67351.68501.63993,743,962
Jul 15, 20241.68451.71401.68001.70001.65455,755,234
Jul 12, 20241.61551.68501.61551.68001.63504,331,013
Jul 11, 20241.63601.65701.61151.64001.59612,733,535
Jul 10, 20241.64201.64451.62301.64001.59611,756,416
Jul 9, 20241.65751.65901.63601.65001.60582,978,619
Jul 8, 20241.63301.65751.61901.65751.61314,000,604
Jul 5, 20241.63001.63501.61601.63301.58932,885,449
Jul 4, 20241.61901.62801.59901.62401.58052,983,117
Jul 3, 20241.57001.61001.55901.61001.56693,846,276
Jul 2, 20241.56751.58701.54001.56001.51833,125,162
Jul 1, 20241.53401.59501.53401.59101.54848,495,938
Jun 28, 20241.49001.52851.48251.52351.482710,645,647
Jun 27, 20241.46901.48701.45351.46251.42344,164,484
Jun 26, 20241.47101.47801.44401.46601.42689,926,543
Jun 25, 20241.51001.51201.46501.47401.43468,204,199
Jun 21, 20241.51301.52801.49001.50151.46139,483,424
Jun 20, 20241.56751.56751.48751.52001.47933,726,088
Jun 19, 20241.54201.55401.52251.54401.50274,454,856
Jun 18, 20241.53001.55251.51251.54801.50666,541,318
Jun 17, 20241.55001.56001.49001.52401.48329,379,797
Jun 14, 20241.60151.61001.53101.54001.498810,098,242
Jun 13, 20241.61801.62901.59901.61751.57425,047,359
Jun 12, 20241.59201.64001.58051.61801.57476,608,545
Jun 11, 20241.62301.63801.58101.59851.55574,074,120
Jun 10, 20241.59001.63001.57301.62301.57963,735,469
Jun 7, 20241.59301.62001.57301.62001.57674,783,365
Jun 6, 20241.60951.62801.59101.59351.55098,802,359
Jun 5, 20241.56001.58751.53801.58001.53775,151,253
Jun 4, 20241.58201.58201.53101.54001.49883,998,427
Jun 3, 20241.58001.60001.57101.58001.53773,820,158

Related Tickers

TPEIR.AT Piraeus Financial Holdings S.A.
5.82
-0.89%
 
EUROB.AT Eurobank Ergasias Services and Holdings S.A.
2.7380
+0.92%
 
ETE.AT National Bank of Greece S.A.
10.49
-0.10%
 
BOCHGR.AT Bank of Cyprus Holdings Plc
6.04
-0.66%
 
TATT.AT Attica Bank S.A.
0.7700
-3.75%
 
OPTIMA.AT Optima bank S.A.
19.36
-1.93%
 
PKO.WA Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna
72.94
-3.11%
 
UNCRY UniCredit S.p.A.
32.64
+1.56%
 
SPL.WA Santander Bank Polska S.A.
495.60
-1.00%
 
318.F Bank of Cyprus Holdings Public Limited Company
5.70
-5.00%