Alpha Real Estate Services S.A. (ASTAK) Price History
Daily open, high, low, close and volume for Alpha Real Estate Services S.A. (ASTAK) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €7.05 | €7.05 | €7.00 | €7.00 | 958 |
| 2026-10-07 | €7.10 | €7.10 | €7.10 | €7.20 | 45 |
| 2026-10-06 | €7.20 | €7.25 | €7.20 | €7.20 | 161 |
| 2026-10-05 | €7.20 | €7.20 | €7.20 | €7.20 | 291 |
| 2026-10-02 | €7.25 | €7.25 | €7.25 | €7.25 | 0 |
| 2026-10-01 | €7.05 | €7.25 | €7.05 | €7.25 | 134 |
| 2026-09-30 | €7.20 | €7.20 | €7.20 | €7.20 | 536 |
| 2026-09-29 | €7.05 | €7.10 | €7.05 | €7.10 | 600 |
| 2026-09-28 | €7.05 | €7.05 | €7.05 | €7.05 | 570 |
| 2026-09-25 | €7.05 | €7.25 | €7.05 | €7.05 | 201 |
| 2026-09-24 | €7.05 | €7.05 | €7.05 | €7.05 | 200 |
| 2026-09-23 | €7.05 | €7.05 | €7.05 | €7.05 | 338 |
| 2026-09-22 | €7.30 | €7.30 | €7.30 | €7.30 | 2,024 |
| 2026-09-21 | €7.65 | €7.65 | €7.65 | €7.00 | 3 |
| 2026-09-18 | €7.05 | €7.05 | €7.05 | €7.00 | 30 |
| 2026-09-17 | €7.05 | €7.05 | €7.00 | €7.00 | 133 |
| 2026-09-16 | €7.05 | €7.05 | €7.05 | €7.05 | 422 |
| 2026-09-15 | €7.00 | €7.00 | €7.00 | €7.00 | 0 |
| 2026-09-14 | €7.00 | €7.00 | €7.00 | €7.00 | 1,010 |
| 2026-09-11 | €7.00 | €7.00 | €7.00 | €7.00 | 200 |
| 2026-09-10 | €7.00 | €7.00 | €7.00 | €7.00 | 195 |
| 2026-09-09 | €7.00 | €7.00 | €7.00 | €7.00 | 280 |
| 2026-09-08 | €7.05 | €7.05 | €7.05 | €7.05 | 360 |
| 2026-09-07 | €7.05 | €7.05 | €7.05 | €7.05 | 760 |
| 2026-09-04 | €7.00 | €7.00 | €7.00 | €7.00 | 3,800 |
| 2026-09-03 | €7.05 | €7.05 | €7.05 | €7.10 | 41 |
| 2026-09-02 | €7.05 | €7.10 | €7.05 | €7.10 | 402 |
| 2026-09-01 | €7.20 | €7.20 | €7.05 | €7.05 | 1,104 |
| 2026-08-31 | €7.20 | €7.20 | €7.20 | €7.20 | 999 |
| 2026-08-28 | €7.20 | €7.20 | €7.20 | €7.20 | 1,000 |
| 2026-08-27 | €7.20 | €7.20 | €7.20 | €7.20 | 28 |
| 2026-08-26 | €7.20 | €7.20 | €7.20 | €7.20 | 400 |
| 2026-08-25 | €7.25 | €7.25 | €7.20 | €7.20 | 714 |
| 2026-08-24 | €7.25 | €7.25 | €7.25 | €7.25 | 134 |
| 2026-08-21 | €7.20 | €7.20 | €7.20 | €7.20 | 635 |
| 2026-08-20 | €7.20 | €7.30 | €7.20 | €7.20 | 266 |
| 2026-08-19 | €7.30 | €7.30 | €7.30 | €7.30 | 47 |
| 2026-08-18 | €7.30 | €7.30 | €7.30 | €7.30 | 187 |
| 2026-08-17 | €7.35 | €7.35 | €7.35 | €7.40 | 40 |
| 2026-08-14 | €7.40 | €7.40 | €7.35 | €7.40 | 74 |
| 2026-08-13 | €7.30 | €7.40 | €7.30 | €7.40 | 943 |
| 2026-08-12 | €7.40 | €7.40 | €7.40 | €7.40 | 0 |
| 2026-08-11 | €7.40 | €7.40 | €7.40 | €7.40 | 175 |
| 2026-08-10 | €7.40 | €7.40 | €7.30 | €7.40 | 357 |
| 2026-08-07 | €7.25 | €7.30 | €7.25 | €7.40 | 75 |
| 2026-08-06 | €7.40 | €7.40 | €7.40 | €7.40 | 230 |
| 2026-08-05 | €7.35 | €7.35 | €7.35 | €7.35 | 0 |
| 2026-08-04 | €7.35 | €7.35 | €7.35 | €7.35 | 110 |
| 2026-08-03 | €7.30 | €7.30 | €7.30 | €7.30 | 160 |
| 2026-07-31 | €7.30 | €7.30 | €7.30 | €7.30 | 225 |
| 2026-07-30 | €7.30 | €7.30 | €7.30 | €7.30 | 765 |
| 2026-07-29 | €7.30 | €7.30 | €7.30 | €7.30 | 200 |
| 2026-07-28 | €7.30 | €7.30 | €7.30 | €7.30 | 210 |
| 2026-07-27 | €7.30 | €7.30 | €7.30 | €7.30 | 300 |
| 2026-07-24 | €7.30 | €7.30 | €7.30 | €7.90 | 10 |
| 2026-07-23 | €7.40 | €7.40 | €7.40 | €7.90 | 30 |
| 2026-07-22 | €8.00 | €8.00 | €7.70 | €7.90 | 180 |
| 2026-07-21 | €8.30 | €8.30 | €8.30 | €8.30 | 2,400 |
| 2026-07-20 | €8.20 | €8.20 | €8.20 | €8.20 | 210 |
| 2026-07-17 | €8.00 | €8.10 | €8.00 | €8.05 | 448 |
| 2026-07-16 | €7.95 | €8.00 | €7.95 | €8.00 | 2,027 |
| 2026-07-15 | €8.00 | €8.00 | €8.00 | €8.00 | 797 |
| 2026-07-14 | €8.15 | €8.15 | €8.00 | €8.00 | 1,200 |
| 2026-07-13 | €8.40 | €8.40 | €8.20 | €8.20 | 3,284 |
| 2026-07-10 | €8.98 | €9.36 | €8.42 | €8.42 | 7,821 |
| 2026-07-09 | €8.30 | €8.98 | €8.30 | €8.90 | 8,041 |
| 2026-07-08 | €8.10 | €8.36 | €8.10 | €8.32 | 4,139 |
| 2026-07-07 | €8.24 | €8.26 | €8.24 | €8.24 | 4,620 |
| 2026-07-06 | €8.20 | €8.24 | €8.18 | €8.24 | 6,981 |
| 2026-07-03 | €8.18 | €8.24 | €8.10 | €8.18 | 4,500 |
| 2026-07-02 | €7.92 | €8.24 | €7.76 | €8.24 | 5,464 |
| 2026-07-01 | €7.56 | €8.02 | €7.56 | €8.00 | 4,052 |
| 2026-06-30 | €7.66 | €8.20 | €7.62 | €8.20 | 6,249 |
| 2026-06-29 | €7.62 | €7.66 | €7.62 | €7.66 | 3,549 |
| 2026-06-26 | €7.60 | €7.70 | €7.54 | €7.58 | 3,987 |
| 2026-06-25 | €7.52 | €7.54 | €7.50 | €7.50 | 4,055 |
| 2026-06-24 | €7.46 | €7.54 | €7.46 | €7.50 | 3,601 |
| 2026-06-23 | €7.58 | €7.60 | €7.44 | €7.56 | 2,570 |
| 2026-06-22 | €7.56 | €7.60 | €7.44 | €7.60 | 3,470 |
| 2026-06-19 | €7.48 | €7.56 | €7.48 | €7.52 | 2,200 |
| 2026-06-18 | €7.56 | €7.56 | €7.44 | €7.44 | 3,423 |
| 2026-06-17 | €7.40 | €7.44 | €7.36 | €7.40 | 3,320 |
| 2026-06-16 | €7.40 | €7.50 | €7.28 | €7.36 | 4,334 |
| 2026-06-15 | €7.58 | €7.58 | €7.34 | €7.36 | 2,952 |
| 2026-06-12 | €7.56 | €7.68 | €7.56 | €7.58 | 7,011 |
| 2026-06-11 | €7.56 | €7.68 | €7.56 | €7.62 | 2,830 |
| 2026-06-10 | €7.62 | €7.68 | €7.60 | €7.62 | 3,434 |
| 2026-06-09 | €7.60 | €7.62 | €7.60 | €7.60 | 2,986 |
| 2026-06-08 | €7.54 | €7.66 | €7.54 | €7.66 | 3,133 |
| 2026-06-05 | €7.50 | €7.62 | €7.50 | €7.60 | 2,509 |
| 2026-06-04 | €7.46 | €7.52 | €7.46 | €7.50 | 4,213 |
| 2026-06-03 | €7.46 | €7.50 | €7.44 | €7.44 | 3,105 |
| 2026-06-02 | €7.42 | €7.46 | €7.42 | €7.46 | 5,776 |
| 2026-05-29 | €7.40 | €7.48 | €7.40 | €7.42 | 3,151 |
| 2026-05-28 | €7.40 | €7.42 | €7.36 | €7.42 | 3,100 |
| 2026-05-27 | €7.34 | €7.42 | €7.30 | €7.32 | 7,956 |
| 2026-05-26 | €7.32 | €7.38 | €7.32 | €7.36 | 3,976 |
| 2026-05-25 | €7.32 | €7.36 | €7.30 | €7.34 | 5,530 |
| 2026-05-22 | €7.30 | €7.34 | €7.24 | €7.34 | 4,400 |
| 2026-05-21 | €7.38 | €7.38 | €7.26 | €7.26 | 3,900 |
| 2026-05-20 | €7.38 | €7.40 | €7.38 | €7.38 | 2,700 |
| 2026-05-19 | €7.36 | €7.38 | €7.34 | €7.36 | 3,295 |
| 2026-05-18 | €7.36 | €7.38 | €7.28 | €7.30 | 3,070 |
| 2026-05-15 | €7.50 | €7.50 | €7.36 | €7.40 | 6,680 |
| 2026-05-14 | €7.40 | €7.40 | €7.38 | €7.38 | 3,490 |
| 2026-05-13 | €7.50 | €7.50 | €7.40 | €7.40 | 6,003 |
| 2026-05-12 | €7.48 | €7.48 | €7.38 | €7.40 | 3,240 |
| 2026-05-11 | €7.40 | €7.48 | €7.40 | €7.48 | 3,441 |
| 2026-05-08 | €7.46 | €7.46 | €7.40 | €7.40 | 3,388 |
| 2026-05-07 | €7.50 | €7.50 | €7.48 | €7.48 | 4,151 |
| 2026-05-06 | €7.50 | €7.54 | €7.44 | €7.50 | 7,620 |
| 2026-05-05 | €7.48 | €7.50 | €7.42 | €7.50 | 3,045 |
| 2026-05-04 | €7.44 | €7.52 | €7.42 | €7.48 | 3,510 |
| 2026-04-30 | €7.28 | €7.46 | €7.28 | €7.40 | 4,229 |
| 2026-04-29 | €7.30 | €7.36 | €7.22 | €7.28 | 3,011 |
| 2026-04-28 | €7.26 | €7.32 | €7.22 | €7.30 | 4,260 |
| 2026-04-27 | €7.32 | €7.32 | €7.26 | €7.26 | 2,909 |
| 2026-04-24 | €7.26 | €7.28 | €7.24 | €7.24 | 3,756 |
| 2026-04-23 | €7.24 | €7.26 | €7.14 | €7.24 | 2,450 |
| 2026-04-22 | €7.24 | €7.30 | €7.24 | €7.24 | 3,150 |
| 2026-04-21 | €7.28 | €7.28 | €7.18 | €7.24 | 2,040 |
| 2026-04-20 | €7.28 | €7.28 | €7.12 | €7.12 | 2,520 |
| 2026-04-17 | €7.26 | €7.30 | €7.26 | €7.30 | 3,550 |
| 2026-04-16 | €7.06 | €7.28 | €7.06 | €7.24 | 3,791 |
| 2026-04-15 | €7.04 | €7.30 | €7.04 | €7.24 | 3,723 |
| 2026-04-14 | €7.28 | €7.32 | €7.22 | €7.22 | 2,190 |
| 2026-04-09 | €7.24 | €7.28 | €7.24 | €7.28 | 2,400 |
| 2026-04-08 | €7.20 | €7.24 | €7.14 | €7.20 | 2,440 |
| 2026-04-07 | €7.00 | €7.20 | €7.00 | €7.16 | 3,400 |
| 2026-04-02 | €7.14 | €7.14 | €7.10 | €7.10 | 3,005 |
| 2026-04-01 | €7.10 | €7.30 | €7.00 | €7.14 | 3,280 |
| 2026-03-31 | €7.10 | €7.10 | €7.06 | €7.08 | 2,898 |
| 2026-03-30 | €7.10 | €7.10 | €7.06 | €7.08 | 4,020 |
| 2026-03-27 | €7.10 | €7.12 | €7.02 | €7.02 | 3,432 |
| 2026-03-26 | €7.10 | €7.16 | €7.00 | €7.12 | 3,720 |
| 2026-03-24 | €7.06 | €7.14 | €7.02 | €7.10 | 3,630 |
| 2026-03-23 | €7.06 | €7.16 | €7.06 | €7.12 | 2,532 |
| 2026-03-20 | €7.06 | €7.14 | €7.06 | €7.12 | 2,710 |
| 2026-03-19 | €7.10 | €7.14 | €7.08 | €7.12 | 3,758 |
| 2026-03-18 | €7.12 | €7.12 | €7.08 | €7.10 | 4,670 |
| 2026-03-17 | €7.04 | €7.10 | €7.04 | €7.08 | 4,450 |
| 2026-03-16 | €7.02 | €7.10 | €7.02 | €7.02 | 2,971 |
| 2026-03-13 | €7.04 | €7.10 | €7.00 | €7.08 | 4,389 |
| 2026-03-12 | €7.10 | €7.10 | €6.98 | €7.06 | 2,810 |
| 2026-03-11 | €7.12 | €7.12 | €7.00 | €7.00 | 4,829 |
| 2026-03-10 | €7.00 | €7.14 | €7.00 | €7.12 | 3,024 |
| 2026-03-09 | €7.10 | €7.10 | €6.96 | €7.06 | 4,600 |
| 2026-03-06 | €7.06 | €7.10 | €7.06 | €7.10 | 2,842 |
| 2026-03-05 | €7.08 | €7.10 | €6.98 | €6.98 | 5,768 |
| 2026-03-04 | €6.98 | €7.28 | €6.94 | €7.00 | 4,417 |
| 2026-03-03 | €7.10 | €7.10 | €6.98 | €6.98 | 7,139 |
| 2026-03-02 | €7.16 | €7.20 | €7.04 | €7.08 | 5,135 |
| 2026-02-27 | €7.26 | €7.26 | €7.16 | €7.24 | 4,260 |
| 2026-02-26 | €7.14 | €7.24 | €7.12 | €7.20 | 5,417 |
| 2026-02-25 | €7.28 | €7.28 | €7.26 | €7.26 | 3,519 |
| 2026-02-24 | €7.14 | €7.32 | €7.12 | €7.26 | 6,531 |
| 2026-02-20 | €7.24 | €7.26 | €7.12 | €7.22 | 5,054 |
| 2026-02-19 | €7.22 | €7.26 | €7.18 | €7.24 | 3,920 |
| 2026-02-18 | €7.22 | €7.30 | €7.18 | €7.26 | 4,052 |
| 2026-02-17 | €7.28 | €7.28 | €7.14 | €7.24 | 4,050 |
| 2026-02-16 | €7.28 | €7.30 | €7.16 | €7.28 | 3,593 |
| 2026-02-13 | €7.30 | €7.32 | €7.28 | €7.28 | 3,544 |
| 2026-02-12 | €7.26 | €7.34 | €7.24 | €7.30 | 3,885 |
| 2026-02-11 | €7.28 | €7.28 | €7.24 | €7.26 | 4,660 |
| 2026-02-10 | €7.36 | €7.38 | €7.24 | €7.30 | 4,515 |
| 2026-02-09 | €7.28 | €7.40 | €7.20 | €7.30 | 6,351 |
| 2026-02-06 | €7.40 | €7.40 | €7.20 | €7.28 | 8,090 |
| 2026-02-05 | €7.40 | €7.40 | €7.34 | €7.36 | 3,740 |
| 2026-02-04 | €7.32 | €7.44 | €7.32 | €7.44 | 3,786 |
| 2026-02-03 | €7.44 | €7.44 | €7.44 | €7.44 | 3,120 |
| 2026-02-02 | €7.40 | €7.48 | €7.40 | €7.46 | 3,670 |
| 2026-01-30 | €7.38 | €7.48 | €7.38 | €7.46 | 4,695 |
| 2026-01-29 | €7.56 | €7.58 | €7.30 | €7.30 | 10,396 |
| 2026-01-28 | €7.50 | €7.58 | €7.50 | €7.58 | 2,507 |
| 2026-01-27 | €7.52 | €7.58 | €7.52 | €7.56 | 6,662 |
| 2026-01-26 | €7.40 | €7.48 | €7.40 | €7.46 | 3,405 |
| 2026-01-23 | €7.40 | €7.42 | €7.38 | €7.40 | 4,900 |
| 2026-01-22 | €7.38 | €7.50 | €7.38 | €7.38 | 3,295 |
| 2026-01-21 | €7.30 | €7.40 | €7.30 | €7.36 | 4,060 |
| 2026-01-20 | €7.40 | €7.40 | €7.26 | €7.28 | 5,218 |
| 2026-01-19 | €7.40 | €7.42 | €7.40 | €7.40 | 3,750 |
| 2026-01-16 | €7.38 | €7.46 | €7.38 | €7.42 | 3,362 |
| 2026-01-15 | €7.40 | €7.48 | €7.36 | €7.42 | 3,636 |
| 2026-01-14 | €7.40 | €7.40 | €7.30 | €7.38 | 3,140 |
| 2026-01-13 | €7.38 | €7.40 | €7.30 | €7.40 | 3,880 |
| 2026-01-12 | €7.36 | €7.38 | €7.30 | €7.34 | 3,232 |
| 2026-01-09 | €7.30 | €7.42 | €7.26 | €7.38 | 4,465 |
| 2026-01-08 | €7.36 | €7.40 | €7.22 | €7.32 | 3,252 |
| 2026-01-07 | €7.50 | €7.50 | €7.40 | €7.40 | 2,871 |
| 2026-01-05 | €7.42 | €7.50 | €7.42 | €7.50 | 3,865 |
| 2026-01-02 | €7.38 | €7.46 | €7.36 | €7.42 | 5,292 |
| 2025-12-31 | €7.20 | €7.38 | €7.20 | €7.36 | 3,070 |
| 2025-12-30 | €7.28 | €7.28 | €7.16 | €7.18 | 3,281 |
| 2025-12-29 | €7.24 | €7.28 | €7.22 | €7.28 | 2,000 |
| 2025-12-23 | €7.28 | €7.28 | €7.20 | €7.22 | 3,825 |
| 2025-12-22 | €7.22 | €7.28 | €7.22 | €7.22 | 3,100 |
| 2025-12-19 | €7.28 | €7.28 | €7.22 | €7.22 | 3,677 |
| 2025-12-18 | €7.28 | €7.30 | €7.28 | €7.28 | 2,700 |
| 2025-12-17 | €7.24 | €7.24 | €7.20 | €7.24 | 3,115 |
| 2025-12-16 | €7.26 | €7.28 | €7.24 | €7.26 | 2,276 |
| 2025-12-15 | €7.28 | €7.28 | €7.22 | €7.24 | 2,921 |
| 2025-12-12 | €7.24 | €7.26 | €7.16 | €7.24 | 3,290 |
| 2025-12-11 | €7.12 | €7.26 | €7.12 | €7.26 | 4,710 |
| 2025-12-10 | €7.24 | €7.28 | €7.24 | €7.26 | 4,164 |
| 2025-12-09 | €7.26 | €7.28 | €7.22 | €7.24 | 4,395 |
| 2025-12-08 | €7.24 | €7.28 | €7.22 | €7.24 | 4,310 |
| 2025-12-05 | €7.30 | €7.30 | €7.24 | €7.28 | 3,384 |
| 2025-12-04 | €7.24 | €7.28 | €7.24 | €7.26 | 2,420 |
| 2025-12-03 | €7.30 | €7.30 | €7.26 | €7.28 | 3,610 |
| 2025-12-02 | €7.24 | €7.28 | €7.24 | €7.28 | 2,574 |
| 2025-12-01 | €7.30 | €7.30 | €7.26 | €7.26 | 3,560 |
| 2025-11-28 | €7.28 | €7.30 | €7.28 | €7.28 | 3,000 |
| 2025-11-27 | €7.32 | €7.32 | €7.28 | €7.28 | 4,110 |
| 2025-11-26 | €7.24 | €7.32 | €7.24 | €7.26 | 2,876 |
| 2025-11-25 | €7.30 | €7.36 | €7.30 | €7.34 | 4,064 |
| 2025-11-24 | €7.34 | €7.36 | €7.28 | €7.34 | 1,962 |
| 2025-11-21 | €7.22 | €7.34 | €7.22 | €7.30 | 4,392 |
| 2025-11-20 | €7.24 | €7.32 | €7.22 | €7.22 | 4,226 |
| 2025-11-19 | €7.28 | €7.36 | €7.20 | €7.32 | 3,266 |
| 2025-11-18 | €7.30 | €7.34 | €7.26 | €7.28 | 4,508 |
| 2025-11-17 | €7.34 | €7.40 | €7.34 | €7.36 | 3,268 |
| 2025-11-14 | €7.30 | €7.38 | €7.26 | €7.32 | 4,375 |
| 2025-11-13 | €7.24 | €7.38 | €7.24 | €7.38 | 3,780 |
| 2025-11-12 | €7.38 | €7.40 | €7.30 | €7.32 | 3,747 |
| 2025-11-11 | €7.30 | €7.40 | €7.30 | €7.38 | 4,011 |
| 2025-11-10 | €7.34 | €7.36 | €7.28 | €7.28 | 3,285 |
| 2025-11-07 | €7.34 | €7.36 | €7.24 | €7.34 | 3,940 |
| 2025-11-06 | €7.32 | €7.34 | €7.24 | €7.32 | 3,318 |
| 2025-11-05 | €7.34 | €7.34 | €7.26 | €7.26 | 3,706 |
| 2025-11-04 | €7.24 | €7.34 | €7.24 | €7.32 | 3,550 |
| 2025-11-03 | €7.36 | €7.38 | €7.24 | €7.24 | 3,312 |
| 2025-10-31 | €7.36 | €7.36 | €7.30 | €7.36 | 2,365 |
| 2025-10-30 | €7.30 | €7.34 | €7.30 | €7.32 | 3,946 |
| 2025-10-29 | €7.30 | €7.30 | €7.22 | €7.28 | 7,436 |
| 2025-10-27 | €7.22 | €7.30 | €7.22 | €7.28 | 3,350 |
| 2025-10-24 | €7.24 | €7.32 | €7.20 | €7.22 | 4,764 |
| 2025-10-23 | €7.30 | €7.34 | €7.20 | €7.22 | 6,186 |
| 2025-10-22 | €7.30 | €7.30 | €7.26 | €7.30 | 4,480 |
| 2025-10-21 | €7.26 | €7.28 | €7.26 | €7.28 | 2,040 |
| 2025-10-20 | €7.26 | €7.30 | €7.26 | €7.30 | 2,761 |
| 2025-10-17 | €7.20 | €7.28 | €7.20 | €7.26 | 2,625 |
| 2025-10-16 | €7.26 | €7.26 | €7.10 | €7.26 | 6,725 |
| 2025-10-15 | €7.30 | €7.32 | €7.22 | €7.26 | 5,291 |
| 2025-10-14 | €7.32 | €7.32 | €7.22 | €7.32 | 4,174 |
| 2025-10-13 | €7.30 | €7.34 | €7.20 | €7.32 | 5,078 |
| 2025-10-10 | €7.34 | €7.34 | €7.28 | €7.30 | 5,000 |
| 2025-10-09 | €7.28 | €7.38 | €7.26 | €7.28 | 7,253 |