E. Pairis S.A. (ATH:PAIR)
Greece flag Greece · Delayed Price · Currency is EUR
0.9200
-0.0460 (-4.76%)
At close: Oct 16, 2025

E. Pairis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20250.860.920.860.880.88-6.38%26,622
Oct 16, 20250.930.950.880.940.94-2.69%39,709
Oct 15, 20250.970.980.920.970.971.05%1,502
Oct 14, 20250.980.980.940.960.96-4.40%12,950
Oct 13, 20251.071.071.001.001.00-7.83%210
Oct 10, 20251.061.101.061.091.091.40%1,500
Oct 9, 20251.101.100.941.071.07-1.38%2,572
Oct 8, 20251.081.091.081.091.091.88%10
Oct 7, 20251.021.080.991.071.072.40%1,365
Oct 6, 20251.041.041.041.041.046.12%60
Oct 3, 20250.980.980.980.980.98--
Oct 2, 20250.951.040.940.980.98-1.41%7,100
Oct 1, 20250.911.080.910.990.99-3.96%6,657
Sep 30, 20251.071.071.041.041.04-0.96%5,060
Sep 29, 20251.061.071.051.051.05-3.69%3,551
Sep 26, 20251.091.091.091.091.09-3.56%2,000
Sep 25, 20251.121.141.121.131.134.17%2
Sep 24, 20251.141.141.041.081.08-1.82%5,552
Sep 23, 20251.011.161.011.101.10-3,800
Sep 22, 20251.101.121.101.101.10-283
Sep 19, 20251.101.101.101.101.10-2.22%30
Sep 18, 20251.061.131.061.131.131.81%82
Sep 17, 20251.131.131.071.111.113.27%173
Sep 16, 20251.141.161.051.071.07-2.73%2,504
Sep 15, 20251.101.101.101.101.10--
Sep 12, 20251.101.101.071.101.10-2.22%750
Sep 11, 20251.101.131.071.131.133.21%4,486
Sep 10, 20251.091.091.091.091.09--
Sep 9, 20251.011.141.011.091.091.40%9,130
Sep 8, 20251.051.081.011.081.081.42%3,723
Sep 5, 20251.101.101.061.061.06-1.85%820
Sep 4, 20251.041.101.041.081.08-1.37%3,463
Sep 3, 20251.051.101.051.101.10-4,352
Sep 2, 20251.111.111.101.101.10-2.67%2,900
Sep 1, 20251.121.131.101.131.131.81%2,535
Aug 29, 20251.081.131.081.111.11-2.64%2,700
Aug 28, 20251.121.161.081.141.140.89%6,895
Aug 27, 20251.251.251.131.131.13-3.43%2,233
Aug 26, 20251.221.221.161.171.17-1.69%697
Aug 25, 20251.181.191.171.191.190.42%950
Aug 22, 20251.231.231.161.181.18-1.67%1,034
Aug 21, 20251.211.251.181.201.200.84%44,934
Aug 20, 20251.151.201.131.191.193.93%17,493
Aug 19, 20251.131.151.111.151.15-3,168
Aug 18, 20251.151.191.121.151.15-1.29%2,571
Aug 14, 20251.191.191.151.161.16-2.11%6,412
Aug 13, 20251.171.191.131.191.191.72%7,064
Aug 12, 20251.121.221.121.171.171.30%17,914
Aug 11, 20251.181.191.121.151.150.88%6,651
Aug 8, 20251.031.171.031.141.147.04%23,274