Alpha Bank S.A. (ATH:ALPHA)
Greece
· Delayed Price · Currency is EUR 3.450
+0.006 (0.17%)
At close: Dec 5, 2025
Alpha Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.48 | 3.50 | 3.44 | 3.45 | 3.45 | 0.17% | 4,209,028 |
| Dec 4, 2025 | 3.45 | 3.48 | 3.41 | 3.44 | 3.44 | 0.41% | 4,444,791 |
| Dec 3, 2025 | 3.48 | 3.51 | 3.43 | 3.43 | 3.43 | -1.18% | 5,397,748 |
| Dec 2, 2025 | 3.48 | 3.51 | 3.46 | 3.47 | 3.47 | -0.37% | 3,993,569 |
| Dec 1, 2025 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | -0.85% | 5,397,650 |
| Nov 28, 2025 | 3.57 | 3.59 | 3.51 | 3.51 | 3.47 | -1.54% | 3,603,201 |
| Nov 27, 2025 | 3.63 | 3.67 | 3.57 | 3.57 | 3.52 | -1.95% | 3,907,173 |
| Nov 26, 2025 | 3.64 | 3.66 | 3.58 | 3.64 | 3.59 | 0.86% | 5,800,843 |
| Nov 25, 2025 | 3.59 | 3.65 | 3.55 | 3.61 | 3.56 | 0.56% | 3,442,861 |
| Nov 24, 2025 | 3.63 | 3.65 | 3.55 | 3.59 | 3.54 | -0.36% | 8,450,414 |
| Nov 21, 2025 | 3.55 | 3.60 | 3.52 | 3.60 | 3.55 | -0.08% | 5,289,464 |
| Nov 20, 2025 | 3.56 | 3.63 | 3.56 | 3.61 | 3.56 | 2.41% | 5,744,807 |
| Nov 19, 2025 | 3.52 | 3.55 | 3.49 | 3.52 | 3.47 | - | 12,080,960 |
| Nov 18, 2025 | 3.52 | 3.53 | 3.48 | 3.52 | 3.47 | -1.40% | 17,884,370 |
| Nov 17, 2025 | 3.57 | 3.59 | 3.54 | 3.57 | 3.52 | 1.48% | 3,641,628 |
| Nov 14, 2025 | 3.50 | 3.54 | 3.49 | 3.52 | 3.47 | -0.34% | 6,002,179 |
| Nov 13, 2025 | 3.49 | 3.56 | 3.47 | 3.53 | 3.48 | 1.55% | 6,342,426 |
| Nov 12, 2025 | 3.45 | 3.48 | 3.41 | 3.48 | 3.43 | 1.64% | 13,055,920 |
| Nov 11, 2025 | 3.49 | 3.49 | 3.42 | 3.42 | 3.37 | -1.01% | 4,937,002 |
| Nov 10, 2025 | 3.48 | 3.52 | 3.42 | 3.46 | 3.41 | 1.02% | 8,249,294 |
| Nov 7, 2025 | 3.48 | 3.48 | 3.37 | 3.42 | 3.37 | -1.95% | 12,656,530 |
| Nov 6, 2025 | 3.42 | 3.49 | 3.37 | 3.49 | 3.44 | 1.40% | 8,364,930 |
| Nov 5, 2025 | 3.41 | 3.45 | 3.37 | 3.44 | 3.39 | -0.41% | 4,613,019 |
| Nov 4, 2025 | 3.46 | 3.48 | 3.39 | 3.45 | 3.41 | -1.00% | 4,942,153 |
| Nov 3, 2025 | 3.46 | 3.51 | 3.42 | 3.49 | 3.44 | 2.62% | 5,453,987 |
| Oct 31, 2025 | 3.48 | 3.48 | 3.39 | 3.40 | 3.35 | -2.16% | 8,304,944 |
| Oct 30, 2025 | 3.51 | 3.52 | 3.46 | 3.48 | 3.43 | -0.29% | 4,244,762 |
| Oct 29, 2025 | 3.49 | 3.53 | 3.46 | 3.49 | 3.44 | -0.09% | 7,472,349 |
| Oct 27, 2025 | 3.57 | 3.59 | 3.47 | 3.49 | 3.44 | -2.84% | 8,737,955 |
| Oct 24, 2025 | 3.62 | 3.62 | 3.56 | 3.59 | 3.54 | -0.28% | 23,334,030 |
| Oct 23, 2025 | 3.55 | 3.63 | 3.53 | 3.60 | 3.55 | 2.10% | 12,692,120 |
| Oct 22, 2025 | 3.46 | 3.57 | 3.46 | 3.53 | 3.48 | 1.76% | 8,722,461 |
| Oct 21, 2025 | 3.38 | 3.48 | 3.37 | 3.47 | 3.42 | 2.51% | 10,698,200 |
| Oct 20, 2025 | 3.42 | 3.47 | 3.37 | 3.38 | 3.33 | 0.30% | 18,221,760 |
| Oct 17, 2025 | 3.41 | 3.42 | 3.30 | 3.37 | 3.32 | -3.33% | 15,719,630 |
| Oct 16, 2025 | 3.56 | 3.58 | 3.43 | 3.49 | 3.44 | -2.08% | 15,029,330 |
| Oct 15, 2025 | 3.60 | 3.66 | 3.52 | 3.56 | 3.51 | -1.11% | 7,583,966 |
| Oct 14, 2025 | 3.70 | 3.73 | 3.60 | 3.60 | 3.55 | -2.70% | 9,443,939 |
| Oct 13, 2025 | 3.77 | 3.78 | 3.70 | 3.70 | 3.65 | -1.96% | 5,651,373 |
| Oct 10, 2025 | 3.80 | 3.80 | 3.76 | 3.77 | 3.72 | -1.46% | 8,558,183 |
| Oct 9, 2025 | 3.81 | 3.86 | 3.77 | 3.83 | 3.78 | 1.06% | 5,964,519 |
| Oct 8, 2025 | 3.71 | 3.81 | 3.71 | 3.79 | 3.74 | 1.61% | 8,285,666 |
| Oct 7, 2025 | 3.70 | 3.76 | 3.69 | 3.73 | 3.68 | 0.81% | 6,604,008 |
| Oct 6, 2025 | 3.75 | 3.77 | 3.68 | 3.70 | 3.65 | -1.33% | 4,877,376 |
| Oct 3, 2025 | 3.63 | 3.78 | 3.63 | 3.75 | 3.70 | 2.29% | 7,642,229 |
| Oct 2, 2025 | 3.69 | 3.73 | 3.64 | 3.67 | 3.62 | -0.03% | 7,380,997 |
| Oct 1, 2025 | 3.60 | 3.70 | 3.55 | 3.67 | 3.62 | 1.47% | 9,085,528 |
| Sep 30, 2025 | 3.54 | 3.61 | 3.51 | 3.61 | 3.56 | 1.52% | 23,329,080 |
| Sep 29, 2025 | 3.57 | 3.60 | 3.54 | 3.56 | 3.51 | -0.06% | 4,546,857 |
| Sep 26, 2025 | 3.54 | 3.58 | 3.53 | 3.56 | 3.51 | 0.34% | 9,327,668 |