Alpha Bank S.A. ALBKY
1.30 USD 0.00 (+0.00%)
Regular-session close
1.29 Day range 1.30
0.73 52-week range 1.37
- YTD
- +47.73%
- 1 year
- +46.07%
ALBKY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 0.00 | 0.00% | 10,500 |
| Nov 12, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | +0.01 | +0.78% | 6,800 |
| Nov 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 1.26 | 1.29 | 1.10 | 1.29 | +0.03 | +2.38% | 26,400 |
| Nov 9, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | +0.03 | +2.44% | 6,600 |
| Nov 6, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | -0.07 | -5.38% | 7,400 |
| Nov 5, 2026 | 1.30 | 1.31 | 1.26 | 1.30 | -0.01 | -0.76% | 54,900 |
| Nov 4, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | +0.08 | +6.50% | 24,700 |
| Nov 3, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | -0.02 | -1.60% | 40,900 |
| Nov 2, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | +0.03 | +2.46% | 5,100 |
| Oct 30, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | +0.01 | +0.83% | 2,500 |
| Oct 29, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | +0.03 | +2.54% | 15,500 |
| Oct 28, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 0.00 | 0.00% | 20,500 |
| Oct 27, 2026 | 1.04 | 1.18 | 1.04 | 1.18 | -0.02 | -1.67% | 22,200 |
| Oct 26, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | +0.04 | +3.45% | 14,200 |
| Oct 23, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | -0.03 | -2.52% | 60,000 |
| Oct 22, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 0.00 | 0.00% | 10,400 |
| Oct 21, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | +0.03 | +2.59% | 66,000 |
| Oct 20, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | +0.02 | +1.75% | 77,600 |
| Oct 19, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | -0.01 | -0.87% | 75,600 |
| Oct 16, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | -0.01 | -0.86% | 46,500 |
| Oct 15, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | -0.01 | -0.85% | 32,700 |
| Oct 14, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | +0.01 | +0.86% | 11,100 |
| Oct 13, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | +0.02 | +1.75% | 13,300 |
| Oct 12, 2026 | 1.24 | 1.24 | 1.14 | 1.14 | 0.00 | 0.00% | 3,000 |
| Oct 9, 2026 | 1.19 | 1.19 | 1.13 | 1.14 | -0.04 | -3.39% | 436,100 |
| Oct 8, 2026 | 1.25 | 1.25 | 1.15 | 1.18 | -0.02 | -1.67% | 149,900 |
| Oct 7, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | -0.08 | -6.25% | 120,800 |
| Oct 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 0.00 | 0.00% | 1,100 |
| Oct 5, 2026 | 1.29 | 1.29 | 1.25 | 1.28 | -0.01 | -0.78% | 14,000 |
| Oct 2, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | -0.04 | -3.01% | 102,700 |
| Oct 1, 2026 | 1.34 | 1.35 | 1.30 | 1.33 | -0.02 | -1.48% | 15,100 |
| Sep 30, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | +0.02 | +1.50% | 6,100 |
| Sep 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | +0.02 | +1.53% | 1,600 |
| Sep 25, 2026 | 1.35 | 1.35 | 1.27 | 1.31 | +0.03 | +2.34% | 9,100 |
| Sep 24, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | -0.03 | -2.29% | 34,200 |
| Sep 23, 2026 | 1.31 | 1.35 | 1.30 | 1.31 | +0.01 | +0.77% | 53,000 |
| Sep 22, 2026 | 1.32 | 1.35 | 1.30 | 1.30 | -0.02 | -1.52% | 9,300 |
| Sep 21, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | -0.01 | -0.75% | 18,000 |
| Sep 18, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 0.00 | 0.00% | 1,400 |
| Sep 17, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | +0.01 | +0.76% | 15,700 |
| Sep 16, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | -0.02 | -1.49% | 2,900 |
| Sep 15, 2026 | 1.34 | 1.37 | 1.34 | 1.34 | -0.01 | -0.74% | 23,500 |
| Sep 14, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | +0.01 | +0.75% | 30,000 |
| Sep 11, 2026 | 1.34 | 1.35 | 1.31 | 1.34 | +0.04 | +3.08% | 30,600 |
| Sep 10, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | +0.03 | +2.36% | 6,300 |
| Sep 9, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | +0.02 | +1.60% | 15,000 |
| Sep 8, 2026 | 1.29 | 1.31 | 1.25 | 1.25 | 0.00 | 0.00% | 18,300 |
| Sep 4, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | -0.02 | -1.57% | 9,500 |
| Sep 3, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 0.00 | 0.00% | 25,200 |
| Sep 2, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | +0.01 | +0.79% | 31,200 |
| Sep 1, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 0.00 | 0.00% | 2,600 |
| Aug 31, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 0.00 | 0.00% | 9,700 |
| Aug 28, 2026 | 1.26 | 1.30 | 1.24 | 1.26 | 0.00 | 0.00% | 5,900 |
| Aug 27, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 0.00 | 0.00% | 5,100 |
| Aug 26, 2026 | 1.28 | 1.30 | 1.26 | 1.26 | -0.01 | -0.79% | 17,100 |
| Aug 25, 2026 | 1.24 | 1.30 | 1.24 | 1.27 | +0.03 | +2.42% | 5,400 |
| Aug 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | -0.02 | -1.59% | 7,800 |
| Aug 21, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | -0.02 | -1.56% | 23,300 |
| Aug 20, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | +0.03 | +2.40% | 27,800 |
| Aug 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | +0.02 | +1.63% | 200 |
| Aug 18, 2026 | 1.26 | 1.26 | 1.20 | 1.23 | -0.03 | -2.38% | 711,500 |
| Aug 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 0.00 | 0.00% | 31,900 |
65 days, newest first. Daily bars as drawn on the ALBKY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.