E. Pairis S.A. (ATH:PAIR)
Greece · Delayed Price · Currency is EUR 0.9600
-0.0380 (-3.81%)
At close: Aug 1, 2025, 5:20 PM EET
E. Pairis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.99 | 1.00 | 0.95 | 0.96 | - | -3.81% | 2,700 |
| Jul 31, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | - | - | 327 |
| Jul 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -0.20% | 615 |
| Jul 29, 2025 | 1.02 | 1.02 | 0.97 | 1.00 | - | -1.48% | 1,973 |
| Jul 28, 2025 | 1.05 | 1.07 | 1.00 | 1.02 | - | -2.40% | 5,912 |
| Jul 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 5,055 |
| Jul 24, 2025 | 0.94 | 1.09 | 0.94 | 1.04 | - | 7.66% | 32,705 |
| Jul 23, 2025 | 1.03 | 1.03 | 0.95 | 0.97 | - | -3.01% | 3,945 |
| Jul 22, 2025 | 0.95 | 1.00 | 0.94 | 1.00 | - | 2.47% | 9,579 |
| Jul 21, 2025 | 0.96 | 0.97 | 0.93 | 0.97 | - | 4.29% | 6,273 |
| Jul 18, 2025 | 0.96 | 0.99 | 0.93 | 0.93 | - | -2.51% | 6,794 |
| Jul 17, 2025 | 0.92 | 1.02 | 0.89 | 0.96 | - | 5.29% | 19,457 |
| Jul 16, 2025 | 0.93 | 0.93 | 0.89 | 0.91 | - | -0.66% | 8,681 |
| Jul 15, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | - | 1.33% | 810 |
| Jul 14, 2025 | 0.92 | 0.92 | 0.88 | 0.90 | - | -0.88% | 1,714 |
| Jul 11, 2025 | 0.86 | 0.93 | 0.86 | 0.91 | - | - | 10,386 |
| Jul 10, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | - | 1.34% | 410 |
| Jul 9, 2025 | 0.90 | 0.92 | 0.86 | 0.90 | - | 2.05% | 608 |
| Jul 8, 2025 | 0.92 | 0.92 | 0.88 | 0.88 | - | -3.30% | 4,083 |
| Jul 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | 4.12% | 15 |
| Jul 4, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | - | -0.46% | 48 |
| Jul 3, 2025 | 0.93 | 0.93 | 0.88 | 0.88 | - | -1.57% | 654 |
| Jul 2, 2025 | 0.92 | 0.93 | 0.85 | 0.89 | - | -0.45% | 7,437 |
| Jul 1, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | - | 2.75% | 535 |
| Jun 30, 2025 | 0.85 | 0.91 | 0.85 | 0.87 | - | -2.02% | 535 |
| Jun 27, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | - | 0.23% | 2,506 |
| Jun 26, 2025 | 0.90 | 0.90 | 0.87 | 0.89 | - | 0.45% | 4,336 |
| Jun 25, 2025 | 0.88 | 0.94 | 0.88 | 0.88 | - | -0.90% | 770 |
| Jun 24, 2025 | 0.89 | 0.96 | 0.89 | 0.89 | - | 0.22% | 2,176 |
| Jun 23, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | 0.23% | 177 |
| Jun 20, 2025 | 0.92 | 0.92 | 0.86 | 0.89 | - | -1.11% | 643 |
| Jun 19, 2025 | 0.84 | 0.91 | 0.84 | 0.90 | - | -2.39% | 1,590 |
| Jun 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | 2.22% | 20 |
| Jun 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Jun 16, 2025 | 0.84 | 0.93 | 0.84 | 0.90 | - | - | 12,022 |
| Jun 13, 2025 | 0.89 | 0.92 | 0.88 | 0.90 | - | -4.05% | 3,507 |
| Jun 12, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | - | - |
| Jun 11, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | - | 1.96% | 673 |
| Jun 10, 2025 | 0.91 | 0.92 | 0.88 | 0.92 | - | 2.00% | 822 |
| Jun 6, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | - | 3.68% | 5,345 |
| Jun 5, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | - | 0.46% | 58 |
| Jun 4, 2025 | 0.88 | 0.88 | 0.85 | 0.87 | - | 0.46% | 566 |
| Jun 3, 2025 | 0.90 | 0.90 | 0.85 | 0.86 | - | -3.15% | 9,686 |
| Jun 2, 2025 | 0.83 | 0.89 | 0.82 | 0.89 | - | 4.22% | 13,746 |
| May 30, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | - | 1.91% | 10,767 |
| May 29, 2025 | 0.84 | 0.88 | 0.83 | 0.84 | - | -0.95% | 3,645 |
| May 28, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | - | -3.86% | 8,331 |
| May 27, 2025 | 0.88 | 0.90 | 0.86 | 0.88 | - | 2.56% | 9,925 |
| May 26, 2025 | 0.84 | 0.89 | 0.84 | 0.86 | - | 1.42% | 12,485 |
| May 23, 2025 | 0.89 | 0.89 | 0.80 | 0.85 | - | -2.53% | 16,350 |