Philippos Nakas S.A. (ATH:NAKAS)
Greece · Delayed Price · Currency is EUR 3.740
0.00 (0.00%)
At close: Dec 23, 2025
Philippos Nakas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 3.90 | 3.90 | 3.72 | 3.74 | 3.74 | - | 159 |
| Dec 22, 2025 | 3.84 | 3.92 | 3.68 | 3.74 | 3.74 | -1.06% | 624 |
| Dec 19, 2025 | 3.88 | 3.88 | 3.64 | 3.78 | 3.78 | - | 178 |
| Dec 18, 2025 | 3.88 | 3.88 | 3.64 | 3.78 | 3.78 | - | 134 |
| Dec 17, 2025 | 3.88 | 3.90 | 3.70 | 3.78 | 3.78 | - | 162 |
| Dec 16, 2025 | 3.86 | 3.90 | 3.72 | 3.78 | 3.78 | - | 276 |
| Dec 15, 2025 | 3.96 | 3.96 | 3.78 | 3.78 | 3.78 | - | 75 |
| Dec 12, 2025 | 3.96 | 3.96 | 3.62 | 3.78 | 3.78 | - | 1,520 |
| Dec 11, 2025 | 3.84 | 3.84 | 3.76 | 3.78 | 3.78 | -2.58% | 1,233 |
| Dec 10, 2025 | 3.80 | 3.98 | 3.80 | 3.88 | 3.88 | -2.02% | 766 |
| Dec 9, 2025 | 3.80 | 4.00 | 3.80 | 3.96 | 3.96 | -3.41% | 1,378 |
| Dec 8, 2025 | 4.04 | 4.20 | 4.00 | 4.10 | 3.87 | 1.49% | 4,584 |
| Dec 5, 2025 | 3.82 | 4.12 | 3.82 | 4.04 | 3.81 | 2.02% | 1,035 |
| Dec 4, 2025 | 3.72 | 4.04 | 3.72 | 3.96 | 3.74 | -2.46% | 2,441 |
| Dec 3, 2025 | 4.02 | 4.02 | 3.90 | 4.06 | 3.83 | - | 55 |
| Dec 2, 2025 | 3.80 | 4.06 | 3.72 | 4.06 | 3.83 | 2.01% | 1,120 |
| Dec 1, 2025 | 3.98 | 4.00 | 3.66 | 3.98 | 3.76 | 8.15% | 506 |
| Nov 28, 2025 | 3.64 | 3.64 | 3.64 | 3.68 | 3.47 | - | 10 |
| Nov 27, 2025 | 3.70 | 3.72 | 3.68 | 3.68 | 3.47 | -1.08% | 430 |
| Nov 26, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.51 | - | 156 |
| Nov 25, 2025 | 3.51 | 3.51 | 3.51 | 3.72 | 3.51 | - | - |
| Nov 24, 2025 | 3.52 | 3.78 | 3.52 | 3.72 | 3.51 | 1.09% | 309 |
| Nov 21, 2025 | 3.46 | 3.68 | 3.46 | 3.68 | 3.47 | - | 20 |
| Nov 20, 2025 | 3.40 | 3.74 | 3.40 | 3.68 | 3.47 | - | 100 |
| Nov 19, 2025 | 3.72 | 3.72 | 3.56 | 3.68 | 3.47 | - | 148 |
| Nov 18, 2025 | 3.42 | 3.68 | 3.34 | 3.68 | 3.47 | -0.54% | 2,670 |
| Nov 17, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.49 | - | 50 |
| Nov 14, 2025 | 3.54 | 3.70 | 3.54 | 3.70 | 3.49 | - | 50 |
| Nov 13, 2025 | 3.44 | 3.90 | 3.44 | 3.70 | 3.49 | - | 1,012 |
| Nov 12, 2025 | 3.70 | 3.72 | 3.70 | 3.70 | 3.49 | -0.54% | 210 |
| Nov 11, 2025 | 3.68 | 3.72 | 3.46 | 3.72 | 3.51 | 1.09% | 886 |
| Nov 10, 2025 | 3.82 | 3.82 | 3.66 | 3.68 | 3.47 | - | 170 |
| Nov 7, 2025 | 3.68 | 3.74 | 3.52 | 3.68 | 3.47 | - | 102 |
| Nov 6, 2025 | 3.42 | 3.68 | 3.42 | 3.68 | 3.47 | - | 66 |
| Nov 5, 2025 | 3.40 | 3.74 | 3.40 | 3.68 | 3.47 | 8.24% | 3,585 |
| Nov 4, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.21 | 0.59% | 1,569 |
| Nov 3, 2025 | 3.32 | 3.40 | 3.28 | 3.38 | 3.19 | 1.81% | 3,143 |
| Oct 31, 2025 | 3.22 | 3.32 | 3.16 | 3.32 | 3.13 | 1.22% | 814 |
| Oct 30, 2025 | 3.28 | 3.32 | 3.26 | 3.28 | 3.10 | -0.61% | 2,145 |
| Oct 29, 2025 | 3.06 | 3.24 | 3.06 | 3.30 | 3.11 | - | 25 |
| Oct 27, 2025 | 3.28 | 3.32 | 3.28 | 3.30 | 3.11 | - | 1,086 |
| Oct 24, 2025 | 3.22 | 3.22 | 3.22 | 3.30 | 3.11 | - | 150 |
| Oct 23, 2025 | 3.08 | 3.26 | 3.08 | 3.30 | 3.11 | - | 45 |
| Oct 22, 2025 | 3.20 | 3.20 | 3.20 | 3.30 | 3.11 | - | 20 |
| Oct 21, 2025 | 3.18 | 3.26 | 3.18 | 3.30 | 3.11 | - | 15 |
| Oct 20, 2025 | 3.12 | 3.12 | 3.12 | 3.30 | 3.11 | - | - |
| Oct 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.11 | - | 300 |
| Oct 16, 2025 | 3.18 | 3.30 | 3.18 | 3.30 | 3.11 | - | 510 |
| Oct 15, 2025 | 3.12 | 3.12 | 3.12 | 3.30 | 3.11 | - | - |
| Oct 14, 2025 | 3.26 | 3.30 | 3.16 | 3.30 | 3.11 | 0.61% | 581 |