Philippos Nakas S.A. (ATH:NAKAS)
Greece · Delayed Price · Currency is EUR 3.560
+0.020 (0.56%)
At close: Mar 20, 2026
Philippos Nakas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.56% | 65 |
| Mar 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | 10 |
| Mar 18, 2026 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | - | 728 |
| Mar 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 200 |
| Mar 16, 2026 | 3.60 | 3.60 | 3.50 | 3.56 | 3.56 | - | 131 |
| Mar 13, 2026 | 3.56 | 3.58 | 3.52 | 3.56 | 3.56 | -1.11% | 145 |
| Mar 12, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | - | 85 |
| Mar 11, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | -0.55% | 4,790 |
| Mar 10, 2026 | 3.58 | 3.64 | 3.58 | 3.62 | 3.62 | -0.55% | 91 |
| Mar 9, 2026 | 3.54 | 3.64 | 3.54 | 3.64 | 3.64 | - | 80 |
| Mar 6, 2026 | 3.64 | 3.64 | 3.54 | 3.64 | 3.64 | - | 46 |
| Mar 5, 2026 | 3.64 | 3.66 | 3.56 | 3.64 | 3.64 | 2.82% | 518 |
| Mar 4, 2026 | 3.44 | 3.64 | 3.32 | 3.54 | 3.54 | -2.75% | 132 |
| Mar 3, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 15 |
| Mar 2, 2026 | 3.68 | 3.68 | 3.56 | 3.64 | 3.64 | 0.55% | 132 |
| Feb 27, 2026 | 3.58 | 3.68 | 3.58 | 3.62 | 3.62 | -0.55% | 1,195 |
| Feb 26, 2026 | 3.58 | 3.68 | 3.58 | 3.64 | 3.64 | -0.55% | 70 |
| Feb 25, 2026 | 3.58 | 3.68 | 3.58 | 3.66 | 3.66 | 0.55% | 243 |
| Feb 24, 2026 | 3.58 | 3.66 | 3.58 | 3.64 | 3.64 | -0.55% | 135 |
| Feb 20, 2026 | 3.56 | 3.68 | 3.56 | 3.66 | 3.66 | - | 54 |
| Feb 19, 2026 | 3.68 | 3.70 | 3.58 | 3.66 | 3.66 | 2.23% | 65 |
| Feb 18, 2026 | 3.66 | 3.68 | 3.58 | 3.58 | 3.58 | -2.19% | 254 |
| Feb 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Feb 16, 2026 | 3.68 | 3.68 | 3.56 | 3.66 | 3.66 | 0.55% | 198 |
| Feb 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Feb 12, 2026 | 3.52 | 3.66 | 3.52 | 3.64 | 3.64 | 3.41% | 464 |
| Feb 11, 2026 | 3.62 | 3.62 | 3.50 | 3.52 | 3.52 | -4.86% | 3,392 |
| Feb 10, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | - | 210 |
| Feb 9, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 2.78% | 1,704 |
| Feb 6, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | -2.17% | 877 |
| Feb 5, 2026 | 3.60 | 3.70 | 3.60 | 3.68 | 3.68 | 1.10% | 220 |
| Feb 4, 2026 | 3.54 | 3.64 | 3.50 | 3.64 | 3.64 | -1.62% | 1,391 |
| Feb 3, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | -0.54% | 69 |
| Feb 2, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 0.54% | 95 |
| Jan 30, 2026 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | - | 251 |
| Jan 29, 2026 | 3.70 | 3.70 | 3.62 | 3.70 | 3.70 | 1.65% | 59 |
| Jan 28, 2026 | 3.68 | 3.70 | 3.64 | 3.64 | 3.64 | -1.09% | 453 |
| Jan 27, 2026 | 3.62 | 3.72 | 3.62 | 3.68 | 3.68 | - | 106 |
| Jan 26, 2026 | 3.72 | 3.72 | 3.62 | 3.68 | 3.68 | 1.10% | 120 |
| Jan 23, 2026 | 3.70 | 3.70 | 3.62 | 3.64 | 3.64 | -1.09% | 50 |
| Jan 22, 2026 | 3.60 | 3.72 | 3.50 | 3.68 | 3.68 | 4.55% | 1,169 |
| Jan 21, 2026 | 3.48 | 3.56 | 3.48 | 3.52 | 3.52 | -1.12% | 371 |
| Jan 20, 2026 | 3.56 | 3.68 | 3.52 | 3.56 | 3.56 | - | 59 |
| Jan 19, 2026 | 3.54 | 3.64 | 3.46 | 3.56 | 3.56 | -2.73% | 3,610 |
| Jan 16, 2026 | 3.62 | 3.76 | 3.56 | 3.66 | 3.66 | 1.67% | 280 |
| Jan 15, 2026 | 3.48 | 3.66 | 3.48 | 3.60 | 3.60 | -2.70% | 56 |
| Jan 14, 2026 | 3.52 | 3.70 | 3.50 | 3.70 | 3.70 | 4.52% | 517 |
| Jan 13, 2026 | 3.58 | 3.68 | 3.54 | 3.54 | 3.54 | -3.80% | 211 |
| Jan 12, 2026 | 3.64 | 3.78 | 3.62 | 3.68 | 3.68 | 0.55% | 193 |
| Jan 9, 2026 | 3.50 | 3.72 | 3.50 | 3.66 | 3.66 | 2.23% | 1,155 |