Philippos Nakas S.A. (ATH:NAKAS)
Greece · Delayed Price · Currency is EUR 3.520
-0.160 (-4.35%)
Last updated: Nov 7, 2025, 1:35 PM EET
Philippos Nakas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.68 | 3.74 | 3.52 | 3.68 | 3.68 | - | 102 |
| Nov 6, 2025 | 3.42 | 3.68 | 3.42 | 3.68 | 3.68 | - | 66 |
| Nov 5, 2025 | 3.40 | 3.74 | 3.40 | 3.68 | 3.68 | 8.24% | 3,585 |
| Nov 4, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 0.59% | 1,569 |
| Nov 3, 2025 | 3.32 | 3.40 | 3.28 | 3.38 | 3.38 | 1.81% | 3,143 |
| Oct 31, 2025 | 3.22 | 3.32 | 3.16 | 3.32 | 3.32 | 1.22% | 814 |
| Oct 30, 2025 | 3.28 | 3.32 | 3.26 | 3.28 | 3.28 | -0.61% | 2,145 |
| Oct 29, 2025 | 3.06 | 3.24 | 3.06 | 3.30 | 3.30 | - | 25 |
| Oct 27, 2025 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | - | 1,086 |
| Oct 24, 2025 | 3.22 | 3.22 | 3.22 | 3.30 | 3.30 | - | 150 |
| Oct 23, 2025 | 3.08 | 3.26 | 3.08 | 3.30 | 3.30 | - | 45 |
| Oct 22, 2025 | 3.20 | 3.20 | 3.20 | 3.30 | 3.30 | - | 20 |
| Oct 21, 2025 | 3.18 | 3.26 | 3.18 | 3.30 | 3.30 | - | 15 |
| Oct 20, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 300 |
| Oct 16, 2025 | 3.18 | 3.30 | 3.18 | 3.30 | 3.30 | - | 510 |
| Oct 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 14, 2025 | 3.26 | 3.30 | 3.16 | 3.30 | 3.30 | 0.61% | 581 |
| Oct 13, 2025 | 3.28 | 3.28 | 3.22 | 3.28 | 3.28 | - | 280 |
| Oct 10, 2025 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | -0.61% | 285 |
| Oct 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 8, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | -2.37% | 1,170 |
| Oct 7, 2025 | 3.20 | 3.32 | 3.20 | 3.38 | 3.38 | - | 31 |
| Oct 6, 2025 | 3.16 | 3.34 | 3.16 | 3.38 | 3.38 | - | 79 |
| Oct 3, 2025 | 3.10 | 3.10 | 3.10 | 3.38 | 3.38 | - | 12 |
| Oct 2, 2025 | 3.26 | 3.26 | 3.26 | 3.38 | 3.38 | - | 20 |
| Oct 1, 2025 | 3.10 | 3.34 | 3.10 | 3.38 | 3.38 | - | 125 |
| Sep 30, 2025 | 3.24 | 3.38 | 3.24 | 3.38 | 3.38 | - | 205 |
| Sep 29, 2025 | 3.18 | 3.26 | 3.18 | 3.38 | 3.38 | - | 95 |
| Sep 26, 2025 | 3.30 | 3.30 | 3.18 | 3.38 | 3.38 | - | 106 |
| Sep 25, 2025 | 3.24 | 3.24 | 3.16 | 3.38 | 3.38 | - | 161 |
| Sep 24, 2025 | 3.26 | 3.38 | 3.26 | 3.38 | 3.38 | 4.32% | 960 |
| Sep 23, 2025 | 3.06 | 3.38 | 3.06 | 3.24 | 3.24 | - | 23 |
| Sep 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 10 |
| Sep 19, 2025 | 3.20 | 3.30 | 3.20 | 3.24 | 3.24 | - | 50 |
| Sep 18, 2025 | 3.24 | 3.28 | 3.24 | 3.24 | 3.24 | - | 110 |
| Sep 17, 2025 | 3.40 | 3.40 | 3.22 | 3.24 | 3.24 | -1.82% | 281 |
| Sep 16, 2025 | 3.30 | 3.36 | 3.30 | 3.30 | 3.30 | - | 165 |
| Sep 15, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | -0.60% | 560 |
| Sep 12, 2025 | 3.50 | 3.50 | 3.30 | 3.32 | 3.32 | -4.60% | 774 |
| Sep 11, 2025 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | - | 30 |
| Sep 10, 2025 | 3.38 | 3.38 | 3.38 | 3.48 | 3.48 | - | 20 |
| Sep 9, 2025 | 3.38 | 3.44 | 3.36 | 3.48 | 3.48 | - | 194 |
| Sep 8, 2025 | 3.46 | 3.46 | 3.46 | 3.48 | 3.48 | - | 40 |
| Sep 5, 2025 | 3.54 | 3.54 | 3.54 | 3.48 | 3.48 | - | 1 |
| Sep 4, 2025 | 3.54 | 3.54 | 3.54 | 3.48 | 3.48 | - | 12 |
| Sep 3, 2025 | 3.54 | 3.54 | 3.54 | 3.48 | 3.48 | - | 1 |
| Sep 2, 2025 | 3.30 | 3.42 | 3.30 | 3.48 | 3.48 | - | 144 |
| Sep 1, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Aug 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |