Philippos Nakas S.A. (ATH:NAKAS)
Greece · Delayed Price · Currency is EUR 3.240
-0.040 (-1.22%)
At close: Aug 22, 2025, 5:20 PM EET
Philippos Nakas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 3.34 | 3.48 | 3.34 | 3.46 | - | 2.98% | 566 |
| Aug 25, 2025 | 3.34 | 3.38 | 3.26 | 3.36 | - | 3.70% | 375 |
| Aug 22, 2025 | 3.20 | 3.30 | 3.18 | 3.24 | - | -1.22% | 400 |
| Aug 21, 2025 | 3.16 | 3.28 | 3.16 | 3.28 | - | 1.23% | 1,117 |
| Aug 20, 2025 | 3.20 | 3.24 | 3.16 | 3.24 | - | - | 140 |
| Aug 19, 2025 | 3.10 | 3.24 | 3.10 | 3.24 | - | - | 54 |
| Aug 18, 2025 | 3.04 | 3.24 | 3.04 | 3.24 | - | - | 37 |
| Aug 14, 2025 | 3.22 | 3.28 | 3.16 | 3.24 | - | - | 99 |
| Aug 13, 2025 | 3.08 | 3.30 | 3.08 | 3.24 | - | 3.18% | 1,720 |
| Aug 12, 2025 | 3.04 | 3.14 | 3.04 | 3.14 | - | 1.95% | 3,132 |
| Aug 11, 2025 | 3.08 | 3.10 | 3.08 | 3.08 | - | - | 150 |
| Aug 8, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | - | - | 46 |
| Aug 7, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | - | - | 20 |
| Aug 6, 2025 | 3.00 | 3.08 | 3.00 | 3.08 | - | - | 91 |
| Aug 5, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | - | - |
| Aug 4, 2025 | 3.02 | 3.08 | 3.00 | 3.08 | - | - | 223 |
| Aug 1, 2025 | 2.98 | 3.10 | 2.96 | 3.08 | - | -0.65% | 3,150 |
| Jul 31, 2025 | 2.98 | 3.10 | 2.98 | 3.10 | - | - | 4 |
| Jul 30, 2025 | 3.00 | 3.10 | 2.98 | 3.10 | - | 1.97% | 676 |
| Jul 29, 2025 | 2.94 | 3.04 | 2.94 | 3.04 | - | 0.66% | 2,936 |
| Jul 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | - |
| Jul 25, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | - | - | 12 |
| Jul 24, 2025 | 3.02 | 3.04 | 2.98 | 3.02 | - | - | 424 |
| Jul 23, 2025 | 2.96 | 3.02 | 2.96 | 3.02 | - | 2.03% | 1,178 |
| Jul 22, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | - | 20 |
| Jul 21, 2025 | 3.08 | 3.08 | 2.94 | 2.96 | - | - | 40 |
| Jul 18, 2025 | 2.96 | 2.98 | 2.96 | 2.96 | - | -1.33% | 1,020 |
| Jul 17, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | - | - | 1,010 |
| Jul 16, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | - | - | 550 |
| Jul 15, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | - | 0.67% | 540 |
| Jul 14, 2025 | 3.02 | 3.02 | 2.98 | 2.98 | - | - | 230 |
| Jul 11, 2025 | 2.98 | 3.02 | 2.98 | 2.98 | - | - | 222 |
| Jul 10, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | - | - | 70 |
| Jul 9, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | 518 |
| Jul 8, 2025 | 2.96 | 3.00 | 2.96 | 2.98 | - | - | 70 |
| Jul 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | - |
| Jul 4, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | - |
| Jul 3, 2025 | 2.98 | 2.98 | 2.96 | 2.98 | - | - | 1,272 |
| Jul 2, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | - |
| Jul 1, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | - | - | 60 |
| Jun 30, 2025 | 2.92 | 3.02 | 2.92 | 2.98 | - | - | 90 |
| Jun 27, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | - | - | 20 |
| Jun 26, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | - | - | 86 |
| Jun 25, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | 1.36% | 539 |
| Jun 24, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | - | 10 |
| Jun 23, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | - | - | 10 |
| Jun 20, 2025 | 2.94 | 3.14 | 2.94 | 2.94 | - | -0.68% | 565 |
| Jun 19, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | - | - | 10 |
| Jun 18, 2025 | 2.96 | 3.04 | 2.94 | 2.96 | - | -3.90% | 997 |
| Jun 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | - | - |