Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Athens - Delayed Quote EUR

Alpha Real Estate Services S.A. (ASTAK.AT)

6.50
-0.04
(-0.61%)
At close: April 29 at 3:05:31 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20256.506.506.506.506.50300
Apr 28, 20256.746.746.726.546.5421
Apr 25, 20256.326.806.326.546.54361
Apr 24, 20256.266.786.266.726.72340
Apr 23, 20256.606.786.266.666.66241
Apr 22, 20256.586.586.506.606.6030
Apr 17, 20256.606.606.606.606.60199
Apr 16, 20256.566.626.326.606.60907
Apr 15, 20256.306.606.306.326.32716
Apr 14, 20256.266.446.266.286.28290
Apr 11, 20256.246.546.246.266.26227
Apr 10, 20256.566.606.286.466.461,669
Apr 9, 20256.426.426.206.286.281,295
Apr 8, 20256.506.506.306.426.423,844
Apr 7, 20256.346.606.166.346.344,868
Apr 4, 20256.846.906.766.806.80911
Apr 3, 20256.627.106.626.926.9241
Apr 2, 20256.907.106.906.926.921,555
Apr 1, 20257.007.207.007.027.02595
Mar 31, 20257.007.047.007.007.00700
Mar 28, 20256.987.226.967.087.08205
Mar 27, 20257.227.227.007.127.12662
Mar 26, 20257.107.107.027.047.043,854
Mar 24, 20257.087.226.967.107.10490
Mar 21, 20257.047.166.847.067.061,559
Mar 20, 20257.247.247.087.107.10112
Mar 19, 20257.087.087.007.047.04799
Mar 18, 20257.027.087.027.087.081,052
Mar 17, 20257.027.207.027.307.30100
Mar 14, 20257.047.307.027.307.30450
Mar 13, 20257.007.307.007.027.021,520
Mar 12, 20257.047.367.027.007.00101
Mar 11, 20257.367.427.007.007.00902
Mar 10, 20257.507.507.047.207.2029
Mar 7, 20257.007.207.007.207.201,582
Mar 6, 20257.207.307.027.187.18309
Mar 5, 20257.207.207.207.207.201,000
Mar 4, 20257.147.147.147.187.1810
Feb 28, 20257.167.287.167.187.18154
Feb 27, 20257.407.407.167.187.18769
Feb 26, 20257.307.627.267.407.401,892
Feb 25, 20257.267.267.267.307.3060
Feb 24, 20257.127.327.107.307.304,949
Feb 21, 20257.127.287.127.287.281,023
Feb 20, 20257.307.307.307.307.30-
Feb 19, 20257.307.307.307.307.301,000
Feb 18, 20257.227.307.227.227.22967
Feb 17, 20257.507.507.187.307.301,549
Feb 14, 20257.207.327.147.307.301,884
Feb 13, 20257.127.487.127.507.5031
Feb 12, 20257.507.507.507.507.501,976
Feb 11, 20257.307.347.307.307.30425
Feb 10, 20257.467.467.127.307.30262
Feb 7, 20257.467.507.307.327.3262
Feb 6, 20257.127.487.127.327.32413
Feb 5, 20257.147.327.147.327.32175
Feb 4, 20257.207.327.187.327.32817
Feb 3, 20257.307.307.147.207.201,196
Jan 31, 20257.307.307.307.307.30-
Jan 30, 20257.127.507.127.307.3061
Jan 29, 20257.527.526.987.307.30539
Jan 28, 20257.307.307.227.287.28410
Jan 27, 20257.227.407.227.387.38709
Jan 24, 20257.167.347.167.227.22325
Jan 23, 20257.127.127.107.107.10200
Jan 22, 20257.287.287.067.127.12248
Jan 21, 20257.107.267.027.267.261,273
Jan 20, 20257.107.307.107.107.10171
Jan 17, 20257.307.307.107.107.10126
Jan 16, 20257.107.347.107.167.16255
Jan 15, 20257.047.287.047.147.14199
Jan 14, 20257.307.307.307.307.301
Jan 13, 20257.307.307.307.307.30170
Jan 10, 20257.047.267.047.067.06940
Jan 9, 20257.127.307.127.287.281,440
Jan 8, 20257.147.387.107.127.12162
Jan 7, 20257.027.147.027.147.14477
Jan 3, 20257.047.367.007.027.02202
Jan 2, 20257.387.387.387.387.381
Dec 31, 20247.367.407.367.387.38121
Dec 30, 20247.207.387.207.367.36230
Dec 27, 20247.387.387.347.367.36363
Dec 23, 20247.007.387.007.007.00405
Dec 20, 20247.387.406.987.147.14187
Dec 19, 20247.007.367.007.407.4031
Dec 18, 20247.207.407.107.407.401,919
Dec 17, 20246.867.206.727.147.141,345
Dec 16, 20247.007.007.007.187.1850
Dec 13, 20247.187.207.007.187.18389
Dec 12, 20246.747.186.727.127.12803
Dec 11, 20247.227.227.227.227.2210,000
Dec 10, 20246.907.326.907.287.28180
Dec 9, 20246.906.906.906.906.9040
Dec 6, 20246.946.946.946.906.9015
Dec 5, 20246.906.906.906.906.905
Dec 4, 20246.906.906.906.906.90151
Dec 3, 20246.986.986.906.906.90530
Dec 2, 20247.107.107.106.986.9840
Nov 29, 20246.986.986.946.986.98596
Nov 28, 20246.927.026.926.986.98190
Nov 27, 20246.907.286.806.926.92130
Nov 26, 20246.946.946.946.946.94531
Nov 25, 20246.947.086.886.946.94268
Nov 22, 20246.866.986.846.886.88137
Nov 21, 20247.107.126.846.906.90297
Nov 20, 20247.147.146.907.127.1262
Nov 19, 20247.147.147.127.127.1250
Nov 18, 20247.207.206.867.127.121,121
Nov 15, 20247.407.406.946.946.9415
Nov 14, 20246.867.066.866.946.94310
Nov 13, 20247.047.047.027.027.02440
Nov 12, 20247.107.107.107.027.0295
Nov 11, 20247.127.126.907.027.02970
Nov 8, 20247.007.207.007.087.08110
Nov 7, 20247.167.166.987.127.12111
Nov 6, 20247.067.246.887.247.24564
Nov 5, 20247.147.147.067.067.06190
Nov 4, 20247.107.207.107.147.14123
Nov 1, 20247.107.107.107.107.10121
Oct 31, 20246.967.006.826.986.98468
Oct 30, 20246.927.026.927.007.00137
Oct 29, 20247.147.147.007.007.00190
Oct 25, 20247.007.147.007.007.002,410
Oct 24, 20247.007.227.007.067.06984
Oct 23, 20247.127.247.127.207.201,126
Oct 22, 20246.867.446.867.167.16579
Oct 21, 20246.967.206.967.187.181,910
Oct 18, 20247.207.247.207.207.2047
Oct 17, 20247.267.267.207.207.2090
Oct 16, 20247.287.287.207.207.201,090
Oct 15, 20247.267.287.267.287.28440
Oct 14, 20247.207.287.207.287.28278
Oct 11, 20247.407.407.307.307.30137
Oct 10, 20247.107.227.107.227.22234
Oct 9, 20247.067.467.067.387.384,405
Oct 8, 20247.407.407.007.007.00408
Oct 7, 20247.047.107.047.067.061,609
Oct 4, 20247.207.207.147.147.141,009
Oct 3, 20247.067.147.027.147.14980
Oct 2, 20247.107.107.007.047.041,991
Oct 1, 20247.027.147.027.107.102,123
Sep 30, 20247.067.067.007.007.001,373
Sep 27, 20247.047.047.047.047.04319
Sep 26, 20247.027.167.027.047.04655
Sep 25, 20246.927.466.927.187.18790
Sep 24, 20246.907.126.866.946.94300
Sep 23, 20247.007.107.007.007.0061
Sep 20, 20247.107.106.847.007.00650
Sep 19, 20246.867.306.867.007.0049
Sep 18, 20246.867.086.867.007.00150
Sep 17, 20247.107.407.107.107.10177
Sep 16, 20247.187.187.187.187.18-
Sep 13, 20247.107.107.047.187.187
Sep 12, 20246.807.206.607.187.18910
Sep 11, 20247.187.186.926.926.92117
Sep 10, 20247.487.486.726.846.84261
Sep 9, 20246.647.186.646.886.8826
Sep 6, 20246.627.006.626.886.88157
Sep 5, 20246.987.206.987.007.00417
Sep 4, 20246.946.946.946.946.94-
Sep 3, 20246.966.966.946.946.94457
Sep 2, 20247.127.126.907.007.00850
Aug 30, 20247.107.207.107.107.10210
Aug 29, 20247.167.167.167.207.2012
Aug 28, 20247.447.447.207.207.20190
Aug 27, 20247.447.447.447.447.44-
Aug 26, 20247.507.507.507.447.441
Aug 23, 20247.487.487.407.447.44470
Aug 22, 20247.567.727.427.707.70375
Aug 21, 20247.307.787.307.727.721,592
Aug 20, 20247.287.287.287.287.28-
Aug 19, 20247.287.307.287.287.28583
Aug 16, 20247.307.307.107.287.28554
Aug 14, 20246.907.286.907.247.241,011
Aug 13, 20246.786.906.786.706.7095
Aug 12, 20246.786.786.646.706.70504
Aug 9, 20246.806.906.606.786.78232
Aug 8, 20246.986.986.626.806.80769
Aug 7, 20246.226.806.226.646.64845
Aug 6, 20246.726.886.706.866.861,569
Aug 5, 2024 0.26 Dividend
Aug 5, 20247.147.146.666.666.662,022
Aug 2, 20247.487.487.307.407.142,470
Aug 1, 20247.507.506.787.487.22917
Jul 31, 20247.487.487.407.407.1416
Jul 30, 20247.407.407.227.407.14469
Jul 29, 20247.487.486.847.126.87132
Jul 26, 20247.467.487.467.487.22889
Jul 25, 20247.047.427.046.926.6852
Jul 24, 20247.467.467.466.926.6830
Jul 23, 20247.467.467.066.926.6814
Jul 22, 20246.847.426.846.926.68425
Jul 19, 20247.207.467.207.267.0014
Jul 18, 20247.407.407.267.267.00522
Jul 17, 20247.427.427.307.307.04889
Jul 16, 20247.207.207.207.206.95450
Jul 15, 20246.987.286.927.026.772,914
Jul 12, 20247.007.006.986.986.73698
Jul 11, 20246.947.006.946.946.70340
Jul 10, 20246.907.006.906.986.731,165
Jul 9, 20247.007.006.906.926.68280
Jul 8, 20246.906.906.906.906.6635
Jul 5, 20246.747.006.706.906.66320
Jul 4, 20246.706.786.706.746.50449
Jul 3, 20246.646.766.646.706.46236
Jul 2, 20246.886.886.646.646.41213
Jul 1, 20246.526.886.526.566.33173
Jun 28, 20246.846.846.566.886.6450
Jun 27, 20246.346.906.346.886.64714
Jun 26, 20246.486.486.426.466.23181
Jun 25, 20246.586.586.466.506.27149
Jun 21, 20246.626.626.426.466.23470
Jun 20, 20246.666.666.326.586.35580
Jun 19, 20246.686.686.506.586.354,008
Jun 18, 20246.806.806.626.726.482,422
Jun 17, 20247.007.006.826.946.70137
Jun 14, 20246.906.906.786.806.56775
Jun 13, 20246.966.966.826.826.58334
Jun 12, 20246.827.006.826.886.64262
Jun 11, 20246.906.906.907.006.7515
Jun 10, 20247.107.106.987.006.75652
Jun 7, 20247.087.086.907.026.77309
Jun 6, 20247.007.007.007.006.75186
Jun 5, 20246.906.906.846.846.60960
Jun 4, 20246.806.986.806.866.62288
Jun 3, 20247.007.006.967.006.75198
May 31, 20246.747.006.747.006.75553
May 30, 20247.227.226.987.086.83541
May 29, 20246.806.846.806.826.58391
May 28, 20246.826.926.806.906.662,188
May 27, 20246.946.966.866.926.681,259
May 24, 20247.067.106.906.946.701,420
May 23, 20247.207.207.027.066.81711
May 22, 20247.107.107.107.206.9548
May 21, 20247.207.207.207.206.95150
May 20, 20247.107.387.107.106.8550
May 17, 20247.027.107.027.106.851,264
May 16, 20247.207.207.047.166.911,429
May 15, 20247.227.247.147.206.95712
May 14, 20247.027.206.887.166.911,131
May 13, 20247.307.307.107.206.9579
May 10, 20247.207.207.127.206.951,004
May 9, 20247.107.287.107.206.951,184
May 8, 20247.427.427.247.327.06545
May 2, 20247.407.427.207.206.951,737
Apr 30, 20247.307.307.307.447.1820
Apr 29, 20247.447.447.287.447.18559