7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,440.11

+238.59

+0.31%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Athens - Delayed Quote EUR

ALPHA ETF FTSE Athex Large Cap Equity UCITS (AETF.AT)

66.96 -0.25 (-0.37%)

At close: October 30 at 4:56:25 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	67.16	67.30	66.83	66.96	66.96	5,006
Oct 29, 2026	66.90	67.36	66.68	67.21	67.21	1,655
Oct 27, 2026	65.84	66.58	65.48	66.58	66.58	2,191
Oct 26, 2026	65.20	65.84	65.00	65.84	65.84	1,685
Oct 23, 2026	66.00	66.00	64.28	65.01	65.01	7,949
Oct 22, 2026	67.54	67.54	66.14	66.20	66.20	1,663
Oct 21, 2026	66.95	67.75	66.91	67.64	67.64	3,450
Oct 20, 2026	66.66	66.69	66.00	66.65	66.65	1,990
Oct 19, 2026	66.81	66.86	66.24	66.56	66.56	2,178
Oct 16, 2026	66.63	66.98	66.30	66.73	66.73	947
Oct 15, 2026	66.58	66.60	66.06	66.42	66.42	1,418
Oct 14, 2026	67.00	67.20	66.72	66.76	66.76	1,858
Oct 13, 2026	66.45	67.20	66.45	66.97	66.97	2,603
Oct 12, 2026	66.14	66.63	65.87	66.45	66.45	3,322
Oct 9, 2026	66.14	66.58	65.60	65.76	65.76	2,742
Oct 8, 2026	67.00	67.00	65.30	66.14	66.14	33,293
Oct 7, 2026	68.90	69.06	67.30	67.30	67.30	3,702
Oct 6, 2026	68.14	69.29	68.14	69.29	69.29	3,650
Oct 5, 2026	68.22	68.42	67.90	68.14	68.14	3,708
Oct 2, 2026	69.15	70.04	67.40	67.93	67.93	5,160
Oct 1, 2026	69.70	70.00	68.91	69.15	69.15	8,505
Sep 30, 2026	70.28	70.88	70.05	70.37	70.37	22,448
Sep 29, 2026	69.64	70.36	69.64	70.03	70.03	31,056
Sep 28, 2026	69.13	69.65	68.56	69.65	69.65	2,042
Sep 25, 2026	68.02	69.06	68.02	68.46	68.46	2,892
Sep 24, 2026	68.11	68.31	67.03	68.11	68.11	5,582
Sep 23, 2026	68.50	68.68	67.76	68.16	68.16	2,521
Sep 22, 2026	69.00	69.46	68.76	68.76	68.76	12,728
Sep 21, 2026	68.00	69.44	67.84	69.28	69.28	2,902
Sep 18, 2026	69.31	69.31	68.29	68.53	68.53	16,340
Sep 17, 2026	69.60	69.72	68.84	69.20	69.20	3,721
Sep 16, 2026	70.00	70.08	69.60	69.60	69.60	11,105
Sep 15, 2026	69.32	69.76	68.88	69.50	69.50	4,898
Sep 14, 2026	70.08	70.48	69.32	69.75	69.75	4,020
Sep 11, 2026	70.04	70.40	69.75	70.40	70.40	8,427
Sep 10, 2026	69.72	69.93	69.22	69.42	69.42	1,144
Sep 9, 2026	69.82	69.82	68.88	69.56	69.56	13,136
Sep 8, 2026	69.70	70.07	69.31	69.82	69.82	2,398
Sep 7, 2026	69.73	70.05	69.60	69.70	69.70	11,926
Sep 4, 2026	69.50	69.72	68.95	69.53	69.53	2,041
Sep 3, 2026	68.68	69.27	68.31	69.25	69.25	2,781
Sep 2, 2026	68.38	68.40	67.69	68.00	68.00	2,341
Sep 1, 2026	68.93	68.93	67.78	68.38	68.38	3,163
Aug 31, 2026	68.80	69.20	68.70	68.91	68.91	2,453
Aug 28, 2026	68.91	69.07	68.50	68.80	68.80	2,076
Aug 27, 2026	69.47	69.47	68.47	68.64	68.64	1,769
Aug 26, 2026	68.29	69.12	68.00	69.07	69.07	24,354
Aug 25, 2026	67.60	68.43	67.60	68.28	68.28	1,873
Aug 24, 2026	67.65	67.82	67.53	67.60	67.60	1,526
Aug 21, 2026	66.91	67.61	66.85	67.49	67.49	970
Aug 20, 2026	66.80	66.98	66.46	66.83	66.83	2,219
Aug 19, 2026	66.70	66.92	66.36	66.84	66.84	2,417
Aug 18, 2026	67.44	67.44	66.90	66.90	66.90	737
Aug 17, 2026	67.32	67.51	66.80	67.44	67.44	1,098
Aug 14, 2026	67.08	67.48	66.86	67.38	67.38	1,068
Aug 13, 2026	67.36	67.42	67.00	67.07	67.07	1,130
Aug 12, 2026	67.29	67.29	66.88	67.27	67.27	1,184
Aug 11, 2026	66.99	67.34	66.82	67.27	67.27	1,738
Aug 10, 2026	66.96	67.20	66.51	66.67	66.67	2,229
Aug 7, 2026	67.18	67.45	66.56	67.13	67.13	1,805
Aug 6, 2026	67.61	67.61	66.79	66.92	66.92	28,251
Aug 5, 2026	67.50	67.90	67.01	67.13	67.13	14,317
Aug 4, 2026	66.98	67.36	66.81	67.30	67.30	3,382
Aug 3, 2026	66.00	67.20	66.00	67.09	67.09	2,203
Jul 31, 2026	66.42	66.42	65.73	65.73	65.73	1,560
Jul 30, 2026	64.70	65.82	64.50	65.61	65.61	2,807
Jul 29, 2026	64.59	65.10	64.50	64.98	64.98	3,378
Jul 28, 2026	64.79	64.88	64.34	64.59	64.59	912
Jul 27, 2026	64.75	64.93	64.50	64.61	64.61	2,065
Jul 24, 2026	63.00	64.00	63.00	63.78	63.78	12,635
Jul 23, 2026	64.11	64.11	62.24	62.68	62.68	16,872
Jul 22, 2026	63.99	64.25	63.75	64.11	64.11	1,218
Jul 21, 2026	62.80	63.91	62.60	63.77	63.77	1,108
Jul 20, 2026	62.38	62.87	62.00	62.53	62.53	11,468
Jul 17, 2026	63.10	63.11	61.92	62.09	62.09	4,553
Jul 16, 2026	63.00	63.59	62.94	63.10	63.10	28,831
Jul 15, 2026	64.23	64.23	63.12	63.34	63.34	31,493
Jul 14, 2026	63.55	64.23	63.06	64.23	64.23	1,715
Jul 13, 2026	64.04	64.16	63.62	63.98	63.98	2,730
Jul 10, 2026	63.73	64.10	63.62	64.04	64.04	387
Jul 9, 2026	63.68	63.82	63.25	63.50	63.50	5,849
Jul 8, 2026	63.90	64.17	62.50	63.21	63.21	4,822
Jul 7, 2026	65.22	65.34	64.67	64.93	64.93	2,676
Jul 6, 2026	64.98	65.15	64.72	65.05	65.05	15,637
Jul 3, 2026	64.13	64.79	64.13	64.50	64.50	1,581
Jul 2, 2026	63.23	64.09	63.20	63.96	63.96	12,503
Jul 1, 2026	62.31	63.19	62.04	63.19	63.19	8,623
Jun 30, 2026	64.28	65.00	63.85	63.85	63.85	1,882
Jun 29, 2026	63.78	64.35	63.75	64.11	64.11	3,245
Jun 26, 2026	63.50	63.75	63.22	63.30	63.30	7,602
Jun 25, 2026	64.10	64.53	63.35	63.78	63.78	4,948
Jun 24, 2026	64.16	64.58	64.04	64.05	64.05	3,292
Jun 23, 2026	64.60	64.60	63.92	64.18	64.18	2,529
Jun 22, 2026	64.15	64.99	64.15	64.74	64.74	6,720
Jun 19, 2026	64.20	64.30	63.90	64.15	64.15	8,350
Jun 18, 2026	64.59	64.59	64.00	64.31	64.31	1,283
Jun 17, 2026	64.03	64.51	63.91	64.51	64.51	1,951
Jun 16, 2026	64.12	64.47	63.79	64.03	64.03	14,840
Jun 15, 2026	64.08	64.33	63.49	63.85	63.85	3,173
Jun 12, 2026	62.10	63.30	62.10	62.62	62.62	3,595
Jun 11, 2026	61.29	61.83	61.29	61.67	61.67	3,383
Jun 10, 2026	61.45	61.45	60.77	61.36	61.36	1,700
Jun 9, 2026	60.99	61.62	60.99	61.39	61.39	3,594
Jun 8, 2026	59.86	61.00	59.86	60.65	60.65	3,059
Jun 5, 2026	60.40	61.38	60.40	60.87	60.87	984
Jun 4, 2026	60.81	61.08	60.31	60.41	60.41	4,159
Jun 3, 2026	61.10	61.34	60.74	60.81	60.81	1,508
Jun 2, 2026	61.50	61.69	61.11	61.27	61.27	7,394
May 29, 2026	61.37	61.64	61.11	61.21	61.21	2,941
May 28, 2026	60.89	61.03	60.54	60.81	60.81	5,216
May 27, 2026	61.00	61.40	60.67	61.35	61.35	2,589
May 26, 2026	59.85	60.61	59.51	60.39	60.39	3,649
May 25, 2026	59.68	60.00	59.55	59.85	59.85	1,691
May 22, 2026	58.01	58.90	58.01	58.50	58.50	11,501
May 21, 2026	58.23	58.92	58.01	58.01	58.01	2,933
May 20, 2026	57.06	57.59	56.54	57.42	57.42	6,603
May 19, 2026	57.83	58.06	56.79	57.06	57.06	2,620
May 18, 2026	57.05	57.72	57.03	57.72	57.72	3,228
May 15, 2026	58.41	58.66	57.79	58.00	58.00	3,419
May 14, 2026	59.00	59.18	58.77	58.98	58.98	1,762
May 13, 2026	58.27	58.70	58.02	58.29	58.29	4,505
May 12, 2026	58.50	58.65	58.10	58.27	58.27	3,250
May 11, 2026	58.63	59.21	58.39	59.08	59.08	1,526
May 8, 2026	59.00	59.16	58.36	58.58	58.58	3,198
May 7, 2026	59.40	59.56	58.98	59.21	59.21	3,537
May 6, 2026	58.24	59.58	58.05	59.42	59.42	3,390
May 5, 2026	56.50	57.23	56.50	57.22	57.22	2,140
May 4, 2026	56.82	57.07	56.20	56.73	56.73	3,192
Apr 30, 2026	56.30	56.81	56.21	56.68	56.68	2,141
Apr 29, 2026	57.09	57.10	56.34	56.35	56.35	4,456
Apr 28, 2026	57.21	57.37	56.54	56.76	56.76	3,045
Apr 27, 2026	57.36	57.74	57.25	57.25	57.25	3,323
Apr 24, 2026	57.00	57.68	56.72	57.23	57.23	4,908
Apr 23, 2026	57.30	57.71	56.81	57.68	57.68	2,537
Apr 22, 2026	58.15	58.15	57.32	57.49	57.49	4,265
Apr 21, 2026	58.50	58.53	58.00	58.27	58.27	2,467
Apr 20, 2026	58.50	58.61	57.49	57.51	57.51	9,097
Apr 17, 2026	58.85	59.98	58.21	59.48	59.48	4,272
Apr 16, 2026	59.05	59.61	58.43	58.70	58.70	6,447
Apr 15, 2026	58.63	59.00	58.55	58.85	58.85	2,380
Apr 14, 2026	58.60	59.76	58.39	58.76	58.76	29,353
Apr 9, 2026	57.85	57.95	57.30	57.42	57.42	19,174
Apr 8, 2026	58.66	58.87	57.85	58.80	58.80	5,147
Apr 7, 2026	54.92	55.52	54.46	54.95	54.95	5,235
Apr 2, 2026	53.75	54.62	53.75	54.19	54.19	1,562
Apr 1, 2026	55.13	55.13	54.40	54.74	54.74	3,502
Mar 31, 2026	51.88	52.99	51.88	52.99	52.99	2,485
Mar 30, 2026	51.50	52.02	51.24	51.44	51.44	4,614
Mar 27, 2026	52.50	52.50	51.56	51.77	51.77	9,313
Mar 26, 2026	52.82	53.09	52.50	52.73	52.73	4,534
Mar 24, 2026	53.50	53.50	52.66	52.82	52.82	9,877
Mar 23, 2026	51.22	54.29	51.03	53.67	53.67	13,982
Mar 20, 2026	53.81	54.13	52.99	52.99	52.99	2,077
Mar 19, 2026	53.72	53.81	53.02	53.12	53.12	8,847
Mar 18, 2026	55.68	56.00	54.50	54.52	54.52	3,139
Mar 17, 2026	54.35	55.24	54.18	54.95	54.95	7,003
Mar 16, 2026	54.77	55.12	54.01	54.87	54.87	8,719
Mar 13, 2026	54.20	54.79	54.05	54.66	54.66	12,849
Mar 12, 2026	55.60	55.60	54.50	54.68	54.68	29,890
Mar 11, 2026	55.98	56.21	55.51	56.00	56.00	2,647
Mar 10, 2026	66.71	66.71	55.00	55.98	55.98	17,865
Mar 9, 2026	52.80	54.08	52.33	53.86	53.86	39,460
Mar 6, 2026	55.70	55.83	53.85	54.20	54.20	13,990
Mar 5, 2026	55.66	56.97	55.43	55.71	55.71	5,734
Mar 4, 2026	53.70	55.74	53.70	55.65	55.65	14,229
Mar 3, 2026	55.00	55.00	52.82	53.51	53.51	19,507
Mar 2, 2026	56.67	57.45	56.15	56.50	56.50	22,250
Feb 27, 2026	59.22	59.38	58.16	58.16	58.16	2,843
Feb 26, 2026	59.33	59.39	58.65	59.22	59.22	2,245
Feb 25, 2026	58.59	58.81	58.20	58.68	58.68	1,505
Feb 24, 2026	58.65	58.65	58.10	58.10	58.10	18,488
Feb 20, 2026	58.43	58.60	58.03	58.20	58.20	2,826
Feb 19, 2026	59.61	59.61	58.30	58.46	58.46	4,136
Feb 18, 2026	57.87	59.77	57.87	59.77	59.77	2,848
Feb 17, 2026	58.85	58.85	57.65	57.80	57.80	2,888
Feb 16, 2026	59.08	59.11	58.19	58.57	58.57	3,918
Feb 13, 2026	60.26	60.26	58.79	58.79	58.79	6,863
Feb 12, 2026	60.56	61.13	60.47	60.58	60.58	9,495
Feb 11, 2026	60.27	60.50	59.66	60.26	60.26	5,340
Feb 10, 2026	60.59	60.75	60.23	60.32	60.32	2,843
Feb 9, 2026	61.30	61.47	59.60	59.89	59.89	3,993
Feb 6, 2026	61.00	61.05	59.50	60.92	60.92	14,807
Feb 5, 2026	61.80	61.96	60.88	61.05	61.05	6,308
Feb 4, 2026	61.57	62.10	61.20	62.10	62.10	4,120
Feb 3, 2026	60.31	61.37	60.31	61.02	61.02	5,643
Feb 2, 2026	59.30	60.43	59.06	60.31	60.31	4,176
Jan 30, 2026	60.00	61.00	59.64	59.71	59.71	21,198
Jan 29, 2026	60.54	61.09	59.88	60.01	60.01	23,368
Jan 28, 2026	60.02	60.31	59.80	60.26	60.26	10,849
Jan 27, 2026	59.06	59.43	59.05	59.37	59.37	5,868
Jan 26, 2026	57.96	58.56	57.90	58.49	58.49	5,749
Jan 23, 2026	58.37	58.58	58.00	58.06	58.06	13,363
Jan 22, 2026	58.10	60.00	57.80	58.20	58.20	24,638
Jan 21, 2026	56.80	57.21	56.35	57.15	57.15	2,952
Jan 20, 2026	57.50	57.50	56.60	56.80	56.80	8,751
Jan 19, 2026	56.80	57.76	56.71	57.76	57.76	4,528
Jan 16, 2026	57.48	57.54	57.21	57.50	57.50	2,456
Jan 15, 2026	56.90	57.43	56.75	57.42	57.42	3,499
Jan 14, 2026	56.53	56.85	56.34	56.80	56.80	3,188
Jan 13, 2026	56.70	56.73	56.34	56.42	56.42	5,064
Jan 12, 2026	56.34	56.73	56.25	56.51	56.51	6,466
Jan 9, 2026	56.24	56.48	55.88	56.35	56.35	2,869
Jan 8, 2026	55.22	56.06	55.22	56.04	56.04	5,802
Jan 7, 2026	55.06	55.12	54.70	54.94	54.94	2,876
Jan 5, 2026	55.10	55.10	54.60	54.74	54.74	4,000
Jan 2, 2026	54.41	55.14	54.39	55.00	55.00	4,931
Dec 31, 2025	54.14	54.25	53.95	54.09	54.09	1,196
Dec 30, 2025	54.14	54.31	54.05	54.16	54.16	12,829
Dec 29, 2025	54.20	54.20	53.82	54.13	54.13	2,776
Dec 23, 2025	54.41	54.43	53.98	54.20	54.20	5,140
Dec 22, 2025	53.71	54.25	53.71	54.13	54.13	3,380
Dec 19, 2025	53.66	53.84	53.59	53.71	53.71	1,995
Dec 18, 2025	53.10	53.46	53.07	53.42	53.42	41,511
Dec 17, 2025	53.14	53.24	52.90	53.08	53.08	2,158
Dec 16, 2025	53.40	53.40	53.08	53.16	53.16	1,224
Dec 15, 2025	53.70	53.70	53.33	53.50	53.50	1,086
Dec 12, 2025	53.85	53.87	53.41	53.51	53.51	1,736
Dec 11, 2025	53.88	53.88	53.29	53.57	53.57	1,452
Dec 10, 2025	53.10	53.24	52.89	53.20	53.20	15,532
Dec 9, 2025	53.70	53.70	53.01	53.15	53.15	3,140
Dec 8, 2025	53.60	53.83	53.45	53.70	53.70	11,037
Dec 5, 2025	53.38	53.57	53.38	53.57	53.57	1,026
Dec 4, 2025	53.41	53.41	52.88	53.25	53.25	5,965
Dec 3, 2025	53.66	53.67	53.14	53.18	53.18	1,750
Dec 2, 2025	54.00	54.00	53.63	53.66	53.66	2,478
Dec 1, 2025	53.65	53.65	53.00	53.41	53.41	1,847
Nov 28, 2025	53.58	53.58	53.02	53.04	53.04	12,770
Nov 27, 2025	53.80	53.85	53.35	53.58	53.58	3,103
Nov 26, 2025	53.25	53.64	53.10	53.64	53.64	3,637
Nov 25, 2025	52.81	53.30	52.48	53.14	53.14	2,592
Nov 24, 2025	52.52	52.88	52.34	52.50	52.50	2,034
Nov 21, 2025	52.00	52.40	51.55	52.27	52.27	2,323
Nov 20, 2025	52.28	52.32	51.81	52.30	52.30	1,129
Nov 19, 2025	51.32	51.67	51.16	51.67	51.67	3,119
Nov 18, 2025	51.50	51.67	51.21	51.25	51.25	18,121
Nov 17, 2025	52.87	52.89	52.29	52.47	52.47	12,153
Nov 14, 2025	52.56	52.67	52.16	52.27	52.27	4,023
Nov 13, 2025	52.15	53.00	52.15	52.82	52.82	1,854
Nov 12, 2025	51.89	52.26	51.72	52.15	52.15	1,170
Nov 11, 2025	52.00	52.00	51.35	51.43	51.43	3,886
Nov 10, 2025	50.80	51.39	50.80	51.14	51.14	8,849
Nov 7, 2025	50.74	50.74	49.93	50.28	50.28	2,630
Nov 6, 2025	50.60	50.94	50.50	50.73	50.73	931
Nov 5, 2025	50.98	51.08	50.50	50.98	50.98	3,189
Nov 4, 2025	50.67	50.93	50.45	50.76	50.76	1,668
Nov 3, 2025	50.51	51.29	50.51	51.25	51.25	3,069
Oct 31, 2025	50.71	50.79	49.93	50.51	50.51	3,074
Oct 30, 2025	51.21	51.36	50.63	50.67	50.67	4,622

Mobilize your Website

View Site in Mobile | Classic

Share by: