Alter Ego Media S.A. (ATH:AEM)
Greece
· Delayed Price · Currency is EUR 6.25
-0.09 (-1.42%)
At close: Sep 26, 2025
Alter Ego Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.34 | 6.34 | 6.20 | 6.25 | 6.25 | -1.42% | 78,963 |
| Sep 25, 2025 | 6.32 | 6.34 | 6.25 | 6.34 | 6.34 | 1.04% | 331,362 |
| Sep 24, 2025 | 6.26 | 6.31 | 6.25 | 6.28 | 6.28 | 0.32% | 72,746 |
| Sep 23, 2025 | 6.20 | 6.28 | 6.20 | 6.26 | 6.26 | 0.24% | 58,334 |
| Sep 22, 2025 | 6.20 | 6.35 | 6.19 | 6.24 | 6.24 | 0.65% | 93,804 |
| Sep 19, 2025 | 6.14 | 6.28 | 6.13 | 6.20 | 6.20 | 0.57% | 193,777 |
| Sep 18, 2025 | 6.20 | 6.21 | 6.14 | 6.17 | 6.17 | -0.40% | 47,009 |
| Sep 17, 2025 | 6.18 | 6.20 | 6.07 | 6.19 | 6.19 | 0.16% | 125,337 |
| Sep 16, 2025 | 6.17 | 6.23 | 6.14 | 6.18 | 6.18 | 0.24% | 229,749 |
| Sep 15, 2025 | 6.20 | 6.22 | 6.14 | 6.17 | 6.17 | -0.16% | 49,526 |
| Sep 12, 2025 | 6.19 | 6.19 | 6.08 | 6.18 | 6.18 | 0.24% | 73,883 |
| Sep 11, 2025 | 6.22 | 6.28 | 6.14 | 6.16 | 6.16 | -1.91% | 98,976 |
| Sep 10, 2025 | 6.12 | 6.28 | 6.12 | 6.28 | 6.28 | 2.61% | 249,088 |
| Sep 9, 2025 | 6.12 | 6.23 | 6.09 | 6.12 | 6.12 | -0.81% | 210,785 |
| Sep 8, 2025 | 6.00 | 6.20 | 5.97 | 6.17 | 6.17 | 2.83% | 316,959 |
| Sep 5, 2025 | 6.00 | 6.03 | 5.88 | 6.00 | 6.00 | 0.33% | 219,108 |
| Sep 4, 2025 | 5.90 | 5.98 | 5.88 | 5.98 | 5.98 | 2.05% | 184,896 |
| Sep 3, 2025 | 5.78 | 5.86 | 5.78 | 5.86 | 5.86 | 0.69% | 122,369 |
| Sep 2, 2025 | 5.84 | 5.85 | 5.68 | 5.82 | 5.82 | -0.34% | 118,419 |
| Sep 1, 2025 | 5.86 | 5.86 | 5.73 | 5.84 | 5.84 | 0.69% | 94,090 |
| Aug 29, 2025 | 5.75 | 5.84 | 5.70 | 5.80 | 5.80 | 0.87% | 167,529 |
| Aug 28, 2025 | 5.70 | 5.75 | 5.60 | 5.75 | 5.75 | 0.97% | 125,641 |
| Aug 27, 2025 | 5.67 | 5.74 | 5.60 | 5.70 | 5.70 | 0.44% | 113,614 |
| Aug 26, 2025 | 5.71 | 5.74 | 5.65 | 5.67 | 5.67 | -0.70% | 54,149 |
| Aug 25, 2025 | 5.73 | 5.78 | 5.65 | 5.71 | 5.71 | -0.35% | 93,843 |
| Aug 22, 2025 | 5.70 | 5.82 | 5.70 | 5.73 | 5.73 | -0.17% | 64,896 |
| Aug 21, 2025 | 5.72 | 5.83 | 5.70 | 5.74 | 5.74 | 0.35% | 59,039 |
| Aug 20, 2025 | 5.72 | 5.80 | 5.60 | 5.72 | 5.72 | 0.35% | 153,983 |
| Aug 19, 2025 | 5.83 | 5.83 | 5.66 | 5.70 | 5.70 | -0.70% | 168,029 |
| Aug 18, 2025 | 5.85 | 5.90 | 5.72 | 5.74 | 5.74 | -1.88% | 55,909 |
| Aug 14, 2025 | 5.87 | 5.92 | 5.81 | 5.85 | 5.85 | 0.69% | 106,209 |
| Aug 13, 2025 | 5.84 | 5.84 | 5.73 | 5.81 | 5.81 | 0.69% | 92,611 |
| Aug 12, 2025 | 5.76 | 5.87 | 5.75 | 5.77 | 5.77 | -0.43% | 146,585 |
| Aug 11, 2025 | 5.82 | 5.84 | 5.74 | 5.80 | 5.80 | -0.43% | 390,282 |
| Aug 8, 2025 | 5.79 | 5.85 | 5.76 | 5.82 | 5.82 | 0.52% | 118,680 |
| Aug 7, 2025 | 5.72 | 5.92 | 5.67 | 5.79 | 5.79 | 1.67% | 590,958 |
| Aug 6, 2025 | 5.30 | 5.73 | 5.30 | 5.70 | 5.70 | 7.66% | 630,507 |
| Aug 5, 2025 | 5.30 | 5.33 | 5.22 | 5.29 | 5.29 | 1.73% | 184,806 |
| Aug 4, 2025 | 5.08 | 5.24 | 5.08 | 5.20 | 5.20 | 4.00% | 205,799 |
| Aug 1, 2025 | 5.17 | 5.20 | 4.99 | 5.00 | 5.00 | -3.19% | 145,222 |
| Jul 31, 2025 | 5.03 | 5.19 | 5.02 | 5.17 | 5.17 | 3.30% | 546,612 |
| Jul 30, 2025 | 4.95 | 5.04 | 4.94 | 5.00 | 5.00 | 1.09% | 262,961 |
| Jul 29, 2025 | 4.70 | 4.95 | 4.70 | 4.95 | 4.95 | 5.23% | 294,847 |
| Jul 28, 2025 | 4.64 | 4.72 | 4.64 | 4.70 | 4.70 | 1.29% | 597,483 |
| Jul 25, 2025 | 4.62 | 4.69 | 4.62 | 4.64 | 4.64 | -0.64% | 73,839 |
| Jul 24, 2025 | 4.66 | 4.70 | 4.62 | 4.67 | 4.67 | 0.86% | 42,579 |
| Jul 23, 2025 | 4.70 | 4.73 | 4.63 | 4.63 | 4.63 | -1.36% | 62,106 |
| Jul 22, 2025 | 4.70 | 4.71 | 4.67 | 4.69 | 4.69 | -0.13% | 76,617 |
| Jul 21, 2025 | 4.71 | 4.75 | 4.67 | 4.70 | 4.70 | -0.21% | 114,507 |
| Jul 18, 2025 | 4.80 | 4.82 | 4.68 | 4.71 | 4.71 | 0.21% | 151,881 |