Akritas R More Historical Data - AKRIT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Greece
ASE
Akritas R (AKRIT)
Akritas R (AKRIT) Historical

AKRIT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 27 2024	0.68	-0.03	-4.23%	0.69	0.715	0.65	6,765
Dec 23 2024	0.71	-0.01	-1.39%	0.70	0.71	0.70	1,063
Dec 20 2024	0.72	0.035	5.11%	0.69	0.72	0.69	342
Dec 19 2024	0.685	-0.015	-2.14%	0.68	0.705	0.67	2,898
Dec 18 2024	0.70	0.005	0.72%	0.71	0.71	0.70	1,338
Dec 17 2024	0.695	-0.02	-2.80%	0.665	0.71	0.665	1,132
Dec 16 2024	0.715	0.00	0.00%	0.70	0.72	0.66	3,226
Dec 13 2024	0.715	0.005	0.70%	0.64	0.715	0.64	1,280
Dec 12 2024	0.71	-0.005	-0.70%	0.705	0.71	0.70	1,070
Dec 11 2024	0.715	0.00	0.00%	0.695	0.715	0.695	1,370
Dec 10 2024	0.715	0.015	2.14%	0.715	0.715	0.69	1,520
Dec 09 2024	0.70	-0.01	-1.41%	0.715	0.715	0.68	2,320
Dec 06 2024	0.71	-0.01	-1.39%	0.64	0.715	0.64	1,220
Dec 05 2024	0.72	0.01	1.41%	0.66	0.72	0.66	550
Dec 04 2024	0.71	-0.01	-1.39%	0.69	0.71	0.69	340
Dec 03 2024	0.72	0.005	0.70%	0.63	0.72	0.63	80
Dec 02 2024	0.715	0.005	0.70%	0.68	0.715	0.68	600
Nov 29 2024	0.71	0.02	2.90%	0.705	0.71	0.705	620
Nov 28 2024	0.69	-0.01	-1.43%	0.70	0.70	0.67	4,350
Nov 27 2024	0.70	0.045	6.87%	0.63	0.70	0.63	689
Nov 26 2024	0.655	-0.04	-5.76%	0.67	0.71	0.655	2,437
Nov 25 2024	0.695	0.005	0.72%	0.65	0.695	0.65	619
Nov 22 2024	0.69	0.01	1.47%	0.67	0.69	0.67	400
Nov 21 2024	0.68	0.01	1.49%	0.68	0.68	0.68	420
Nov 20 2024	0.67	-0.025	-3.60%	0.68	0.69	0.67	4,210
Nov 19 2024	0.695	-0.005	-0.71%	0.67	0.695	0.67	2,800
Nov 18 2024	0.70	0.02	2.94%	0.65	0.70	0.65	150
Nov 15 2024	0.68	-0.02	-2.86%	0.665	0.685	0.665	3,107
Nov 14 2024	0.70	0.00	0.00%	0.67	0.70	0.655	2,853
Nov 13 2024	0.70	0.01	1.45%	0.66	0.70	0.66	534
Nov 12 2024	0.69	-0.01	-1.43%	0.655	0.70	0.655	790
Nov 11 2024	0.70	-0.005	-0.71%	0.69	0.70	0.67	1,340
Nov 08 2024	0.705	0.005	0.71%	0.675	0.705	0.675	156
Nov 07 2024	0.70	-0.01	-1.41%	0.675	0.70	0.675	350
Nov 06 2024	0.71	0.00	0.00%	0.71	0.71	0.71	0.00
Nov 05 2024	0.71	0.00	0.00%	0.685	0.71	0.685	2,584
Nov 04 2024	0.71	0.00	0.00%	0.71	0.71	0.71	0.00
Nov 01 2024	0.71	0.03	4.41%	0.695	0.71	0.695	350
Oct 31 2024	0.68	-0.025	-3.55%	0.67	0.71	0.67	120
Oct 30 2024	0.705	-0.01	-1.40%	0.695	0.705	0.695	275
Oct 29 2024	0.715	0.015	2.14%	0.69	0.715	0.685	80
Oct 25 2024	0.70	0.01	1.45%	0.71	0.71	0.70	30
Oct 24 2024	0.69	0.00	0.00%	0.70	0.70	0.68	271
Oct 23 2024	0.69	-0.02	-2.82%	0.68	0.71	0.68	610
Oct 22 2024	0.71	-0.015	-2.07%	0.65	0.72	0.65	210
Oct 21 2024	0.725	-0.005	-0.68%	0.72	0.725	0.695	1,296
Oct 18 2024	0.73	-0.02	-2.67%	0.735	0.74	0.70	1,198
Oct 17 2024	0.75	0.04	5.63%	0.75	0.75	0.75	349
Oct 16 2024	0.71	-0.05	-6.58%	0.71	0.75	0.71	45
Oct 15 2024	0.76	0.01	1.33%	0.75	0.76	0.75	210
Oct 14 2024	0.75	-0.005	-0.66%	0.73	0.75	0.73	90
Oct 11 2024	0.755	-0.005	-0.66%	0.74	0.755	0.74	157
Oct 10 2024	0.76	0.01	1.33%	0.745	0.765	0.745	120
Oct 09 2024	0.75	0.005	0.67%	0.70	0.78	0.70	415
Oct 08 2024	0.745	-0.015	-1.97%	0.72	0.75	0.72	255
Oct 07 2024	0.76	-0.01	-1.30%	0.72	0.77	0.72	100
Oct 04 2024	0.77	0.01	1.32%	0.735	0.78	0.735	259
Oct 03 2024	0.76	0.00	0.00%	0.74	0.76	0.74	128
Oct 02 2024	0.76	0.00	0.00%	0.74	0.76	0.74	91
Oct 01 2024	0.76	-0.005	-0.65%	0.74	0.76	0.74	210

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions