Singapore markets close in 1 hour 19 minutes
Straits Times Index
3,410.34 +42.44 (+1.26%) Nikkei
40,580.76 +506.07 (+1.26%) Hang Seng
17,963.54 +194.40 (+1.09%) FTSE 100
8,161.20 +40.00 (+0.49%) Bitcoin USD
60,918.21 -1,626.71 (-2.60%) CMC Crypto 200
1,311.64 -23.27 (-1.74%)
Alpha Services and Holdings S.A. (ALPHA.AT)
Athens - Athens Delayed price. Currency in EUR
Add to watchlist
As of 05:16PM EEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 1.5675 | 1.5870 | 1.5400 | 1.5600 | 1.5600 | 3,125,162 |
| 01 Jul 2024 | 1.5340 | 1.5950 | 1.5340 | 1.5910 | 1.5910 | 8,495,938 |
| 28 Jun 2024 | 1.4900 | 1.5285 | 1.4825 | 1.5235 | 1.5235 | 10,645,647 |
| 27 Jun 2024 | 1.4690 | 1.4870 | 1.4535 | 1.4625 | 1.4625 | 4,164,484 |
| 26 Jun 2024 | 1.4710 | 1.4780 | 1.4440 | 1.4660 | 1.4660 | 9,926,543 |
| 25 Jun 2024 | 1.5100 | 1.5120 | 1.4650 | 1.4740 | 1.4740 | 8,204,199 |
| 21 Jun 2024 | 1.5130 | 1.5280 | 1.4900 | 1.5015 | 1.5015 | 9,483,424 |
| 20 Jun 2024 | 1.5675 | 1.5675 | 1.4875 | 1.5200 | 1.5200 | 3,726,088 |
| 19 Jun 2024 | 1.5420 | 1.5540 | 1.5225 | 1.5440 | 1.5440 | 4,454,856 |
| 18 Jun 2024 | 1.5300 | 1.5525 | 1.5125 | 1.5480 | 1.5480 | 6,541,318 |
| 17 Jun 2024 | 1.5500 | 1.5600 | 1.4900 | 1.5240 | 1.5240 | 9,379,797 |
| 14 Jun 2024 | 1.6015 | 1.6100 | 1.5310 | 1.5400 | 1.5400 | 10,098,242 |
| 13 Jun 2024 | 1.6180 | 1.6290 | 1.5990 | 1.6175 | 1.6175 | 5,047,359 |
| 12 Jun 2024 | 1.5920 | 1.6400 | 1.5805 | 1.6180 | 1.6180 | 6,608,545 |
| 11 Jun 2024 | 1.6230 | 1.6380 | 1.5810 | 1.5985 | 1.5985 | 4,074,120 |
| 10 Jun 2024 | 1.5900 | 1.6300 | 1.5730 | 1.6230 | 1.6230 | 3,735,469 |
| 07 Jun 2024 | 1.5930 | 1.6200 | 1.5730 | 1.6200 | 1.6200 | 4,783,365 |
| 06 Jun 2024 | 1.6095 | 1.6280 | 1.5910 | 1.5935 | 1.5935 | 8,802,359 |
| 05 Jun 2024 | 1.5600 | 1.5875 | 1.5380 | 1.5800 | 1.5800 | 5,151,253 |
| 04 Jun 2024 | 1.5820 | 1.5820 | 1.5310 | 1.5400 | 1.5400 | 3,998,427 |
| 03 Jun 2024 | 1.5800 | 1.6000 | 1.5710 | 1.5800 | 1.5800 | 3,820,158 |
| 31 May 2024 | 1.5900 | 1.5900 | 1.5510 | 1.5510 | 1.5510 | 21,893,645 |
| 30 May 2024 | 1.6100 | 1.6245 | 1.5750 | 1.5750 | 1.5750 | 9,545,635 |
| 29 May 2024 | 1.6780 | 1.6780 | 1.6110 | 1.6140 | 1.6140 | 7,697,223 |
| 28 May 2024 | 1.7080 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | 2,976,008 |
| 27 May 2024 | 1.7170 | 1.7215 | 1.7000 | 1.7180 | 1.7180 | 2,861,456 |
| 24 May 2024 | 1.6920 | 1.7020 | 1.6780 | 1.7000 | 1.7000 | 4,159,463 |
| 23 May 2024 | 1.7380 | 1.7400 | 1.7015 | 1.7115 | 1.7115 | 3,077,223 |
| 22 May 2024 | 1.7600 | 1.7600 | 1.7280 | 1.7320 | 1.7320 | 4,218,931 |
| 21 May 2024 | 1.7515 | 1.7745 | 1.7240 | 1.7680 | 1.7680 | 5,728,009 |
| 20 May 2024 | 1.7200 | 1.7620 | 1.7160 | 1.7515 | 1.7515 | 7,193,431 |
| 17 May 2024 | 1.6775 | 1.7100 | 1.6695 | 1.7100 | 1.7100 | 9,799,213 |
| 16 May 2024 | 1.6830 | 1.6830 | 1.6595 | 1.6665 | 1.6665 | 10,791,389 |
| 15 May 2024 | 1.6300 | 1.6495 | 1.6210 | 1.6405 | 1.6405 | 4,251,692 |
| 14 May 2024 | 1.6150 | 1.6225 | 1.6015 | 1.6120 | 1.6120 | 2,988,330 |
| 13 May 2024 | 1.6490 | 1.6490 | 1.6000 | 1.6120 | 1.6120 | 5,084,845 |
| 10 May 2024 | 1.6275 | 1.6620 | 1.6215 | 1.6440 | 1.6440 | 5,163,608 |
| 09 May 2024 | 1.6200 | 1.6350 | 1.5960 | 1.6275 | 1.6275 | 5,535,700 |
| 08 May 2024 | 1.6200 | 1.6280 | 1.6105 | 1.6205 | 1.6205 | 7,545,628 |
| 02 May 2024 | 1.5900 | 1.6150 | 1.5825 | 1.5855 | 1.5855 | 5,695,687 |
| 30 Apr 2024 | 1.6200 | 1.6380 | 1.5925 | 1.5925 | 1.5925 | 4,561,140 |
| 29 Apr 2024 | 1.6480 | 1.6600 | 1.6160 | 1.6200 | 1.6200 | 3,304,617 |
| 26 Apr 2024 | 1.6480 | 1.6695 | 1.6320 | 1.6480 | 1.6480 | 7,494,303 |
| 25 Apr 2024 | 1.6400 | 1.6480 | 1.6010 | 1.6310 | 1.6310 | 4,986,606 |
| 24 Apr 2024 | 1.6670 | 1.6930 | 1.6205 | 1.6270 | 1.6270 | 11,018,755 |
| 23 Apr 2024 | 1.6100 | 1.6670 | 1.6100 | 1.6670 | 1.6670 | 5,384,424 |
| 22 Apr 2024 | 1.5925 | 1.6085 | 1.5800 | 1.6085 | 1.6085 | 4,299,431 |
| 19 Apr 2024 | 1.5300 | 1.5795 | 1.5260 | 1.5680 | 1.5680 | 3,565,669 |
| 18 Apr 2024 | 1.5485 | 1.5545 | 1.5380 | 1.5500 | 1.5500 | 3,937,245 |
| 17 Apr 2024 | 1.5200 | 1.5440 | 1.5150 | 1.5355 | 1.5355 | 6,475,403 |
| 16 Apr 2024 | 1.5490 | 1.5680 | 1.5040 | 1.5180 | 1.5180 | 10,818,545 |
| 15 Apr 2024 | 1.5650 | 1.5990 | 1.5455 | 1.5750 | 1.5750 | 6,429,484 |
| 12 Apr 2024 | 1.6315 | 1.6475 | 1.5805 | 1.5950 | 1.5950 | 4,077,719 |
| 11 Apr 2024 | 1.6385 | 1.6520 | 1.6335 | 1.6340 | 1.6340 | 1,800,048 |
| 10 Apr 2024 | 1.6680 | 1.6710 | 1.6360 | 1.6500 | 1.6500 | 6,294,657 |
| 09 Apr 2024 | 1.6200 | 1.6640 | 1.6175 | 1.6540 | 1.6540 | 6,849,188 |
| 08 Apr 2024 | 1.5600 | 1.6200 | 1.5600 | 1.6200 | 1.6200 | 7,689,165 |
| 05 Apr 2024 | 1.5600 | 1.5600 | 1.5300 | 1.5535 | 1.5535 | 5,139,543 |
| 04 Apr 2024 | 1.5710 | 1.5955 | 1.5585 | 1.5705 | 1.5705 | 7,070,349 |
| 03 Apr 2024 | 1.5710 | 1.5970 | 1.5530 | 1.5600 | 1.5600 | 5,392,542 |
| 02 Apr 2024 | 1.6300 | 1.6375 | 1.5700 | 1.5800 | 1.5800 | 5,796,385 |
| 28 Mar 2024 | 1.6480 | 1.6500 | 1.6260 | 1.6300 | 1.6300 | 5,211,058 |
| 27 Mar 2024 | 1.6840 | 1.6840 | 1.6410 | 1.6480 | 1.6480 | 5,048,782 |
| 26 Mar 2024 | 1.7115 | 1.7150 | 1.6705 | 1.6745 | 1.6745 | 8,420,135 |
| 22 Mar 2024 | 1.7590 | 1.7590 | 1.7100 | 1.7250 | 1.7250 | 3,403,098 |
| 21 Mar 2024 | 1.7300 | 1.7645 | 1.7300 | 1.7580 | 1.7580 | 8,333,107 |
| 20 Mar 2024 | 1.6960 | 1.7245 | 1.6805 | 1.7245 | 1.7245 | 7,454,591 |
| 19 Mar 2024 | 1.6900 | 1.7055 | 1.6690 | 1.6895 | 1.6895 | 4,820,291 |
| 15 Mar 2024 | 1.6800 | 1.7055 | 1.6740 | 1.7055 | 1.7055 | 9,307,354 |
| 14 Mar 2024 | 1.6950 | 1.7045 | 1.6675 | 1.6800 | 1.6800 | 5,465,378 |
| 13 Mar 2024 | 1.6800 | 1.7150 | 1.6770 | 1.6905 | 1.6905 | 10,779,431 |
| 12 Mar 2024 | 1.6880 | 1.6900 | 1.6540 | 1.6665 | 1.6665 | 6,576,277 |
| 11 Mar 2024 | 1.7200 | 1.7230 | 1.6750 | 1.6785 | 1.6785 | 7,128,849 |
| 08 Mar 2024 | 1.7195 | 1.7300 | 1.6860 | 1.7190 | 1.7190 | 6,163,748 |
| 07 Mar 2024 | 1.7705 | 1.7890 | 1.6965 | 1.7195 | 1.7195 | 10,747,662 |
| 06 Mar 2024 | 1.7500 | 1.7900 | 1.7405 | 1.7830 | 1.7830 | 4,197,017 |
| 05 Mar 2024 | 1.7650 | 1.7755 | 1.7540 | 1.7540 | 1.7540 | 2,834,255 |
| 04 Mar 2024 | 1.7300 | 1.7795 | 1.7300 | 1.7740 | 1.7740 | 6,024,179 |
| 01 Mar 2024 | 1.7330 | 1.7530 | 1.7100 | 1.7215 | 1.7215 | 3,221,819 |
| 29 Feb 2024 | 1.7055 | 1.7460 | 1.7035 | 1.7370 | 1.7370 | 6,316,437 |
| 28 Feb 2024 | 1.7180 | 1.7200 | 1.6935 | 1.7170 | 1.7170 | 3,861,672 |
| 27 Feb 2024 | 1.6920 | 1.7190 | 1.6920 | 1.7180 | 1.7180 | 4,111,421 |
| 26 Feb 2024 | 1.7150 | 1.7190 | 1.6900 | 1.7030 | 1.7030 | 3,596,960 |
| 23 Feb 2024 | 1.7300 | 1.7390 | 1.7000 | 1.7005 | 1.7005 | 5,289,868 |
| 22 Feb 2024 | 1.7200 | 1.7285 | 1.7020 | 1.7270 | 1.7270 | 3,998,714 |
| 21 Feb 2024 | 1.7275 | 1.7275 | 1.6910 | 1.7120 | 1.7120 | 3,982,554 |
| 20 Feb 2024 | 1.7190 | 1.7300 | 1.7000 | 1.7275 | 1.7275 | 3,149,312 |
| 19 Feb 2024 | 1.6820 | 1.7170 | 1.6750 | 1.7170 | 1.7170 | 3,585,857 |
| 16 Feb 2024 | 1.7200 | 1.7270 | 1.6805 | 1.6830 | 1.6830 | 3,289,746 |
| 15 Feb 2024 | 1.7400 | 1.7450 | 1.6935 | 1.7075 | 1.7075 | 5,949,995 |
| 14 Feb 2024 | 1.6800 | 1.7280 | 1.6600 | 1.7280 | 1.7280 | 5,226,104 |
| 13 Feb 2024 | 1.7200 | 1.7200 | 1.6765 | 1.6795 | 1.6795 | 4,081,319 |
| 12 Feb 2024 | 1.7200 | 1.7390 | 1.6855 | 1.7025 | 1.7025 | 2,916,246 |
| 09 Feb 2024 | 1.7100 | 1.7320 | 1.7050 | 1.7200 | 1.7200 | 3,046,713 |
| 08 Feb 2024 | 1.7225 | 1.7380 | 1.7010 | 1.7100 | 1.7100 | 3,458,080 |
| 07 Feb 2024 | 1.7570 | 1.7620 | 1.6920 | 1.7225 | 1.7225 | 4,762,028 |
| 06 Feb 2024 | 1.7700 | 1.7780 | 1.7365 | 1.7570 | 1.7570 | 6,592,314 |
| 05 Feb 2024 | 1.7460 | 1.7760 | 1.7320 | 1.7680 | 1.7680 | 9,156,587 |
| 02 Feb 2024 | 1.7200 | 1.7465 | 1.7200 | 1.7350 | 1.7350 | 13,080,654 |
| 01 Feb 2024 | 1.6530 | 1.7000 | 1.6340 | 1.7000 | 1.7000 | 12,629,644 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.