E. Pairis S.A. (ATH:PAIR)
Greece · Delayed Price · Currency is EUR 0.8620
+0.0220 (2.62%)
At close: Dec 1, 2025
E. Pairis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.62% | 322 |
| Nov 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.23% | 200 |
| Nov 27, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.17% | 605 |
| Nov 26, 2025 | 0.87 | 0.87 | 0.83 | 0.86 | 0.86 | -0.92% | 11,941 |
| Nov 25, 2025 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | -0.23% | 7,041 |
| Nov 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 293 |
| Nov 21, 2025 | 0.87 | 0.87 | 0.83 | 0.87 | 0.87 | - | 307 |
| Nov 20, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | - | 2,147 |
| Nov 19, 2025 | 0.89 | 0.89 | 0.84 | 0.87 | 0.87 | -1.36% | 1,345 |
| Nov 18, 2025 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | -0.23% | 1,917 |
| Nov 17, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.45% | 1,002 |
| Nov 14, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 0.91% | 1,022 |
| Nov 13, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.46% | 911 |
| Nov 12, 2025 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | 0.69% | 3,081 |
| Nov 11, 2025 | 0.87 | 0.87 | 0.84 | 0.87 | 0.87 | 1.40% | 20,500 |
| Nov 10, 2025 | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | 0.94% | 8,642 |
| Nov 7, 2025 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -0.24% | 986 |
| Nov 6, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -0.93% | 4,776 |
| Nov 5, 2025 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -2.50% | 21,621 |
| Nov 4, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | -2.22% | 18,045 |
| Nov 3, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | -1.10% | 8,899 |
| Oct 31, 2025 | 0.94 | 0.95 | 0.90 | 0.91 | 0.91 | -1.94% | 4,409 |
| Oct 30, 2025 | 0.99 | 0.99 | 0.91 | 0.93 | 0.93 | -2.32% | 10,270 |
| Oct 29, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 2,420 |
| Oct 27, 2025 | 0.92 | 0.97 | 0.92 | 0.93 | 0.93 | -1.90% | 4,863 |
| Oct 24, 2025 | 0.97 | 0.97 | 0.90 | 0.95 | 0.95 | 3.04% | 14,843 |
| Oct 23, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 4.55% | 22,851 |
| Oct 22, 2025 | 0.89 | 0.90 | 0.86 | 0.88 | 0.88 | 0.23% | 36,088 |
| Oct 21, 2025 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | 1.86% | 25,230 |
| Oct 20, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -2.05% | 9,549 |
| Oct 17, 2025 | 0.86 | 0.92 | 0.86 | 0.88 | 0.88 | -6.38% | 26,622 |
| Oct 16, 2025 | 0.93 | 0.95 | 0.88 | 0.94 | 0.94 | -2.69% | 39,709 |
| Oct 15, 2025 | 0.97 | 0.98 | 0.92 | 0.97 | 0.97 | 1.05% | 1,502 |
| Oct 14, 2025 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -4.40% | 12,950 |
| Oct 13, 2025 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -7.83% | 210 |
| Oct 10, 2025 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 1.40% | 1,500 |
| Oct 9, 2025 | 1.10 | 1.10 | 0.94 | 1.07 | 1.07 | -1.38% | 2,572 |
| Oct 8, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 1.88% | 10 |
| Oct 7, 2025 | 1.02 | 1.08 | 0.99 | 1.07 | 1.07 | 2.40% | 1,365 |
| Oct 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 6.12% | 60 |
| Oct 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 2, 2025 | 0.95 | 1.04 | 0.94 | 0.98 | 0.98 | -1.41% | 7,100 |
| Oct 1, 2025 | 0.91 | 1.08 | 0.91 | 0.99 | 0.99 | -3.96% | 6,657 |
| Sep 30, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.96% | 5,060 |
| Sep 29, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -3.69% | 3,551 |
| Sep 26, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.56% | 2,000 |
| Sep 25, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 4.17% | 2 |
| Sep 24, 2025 | 1.14 | 1.14 | 1.04 | 1.08 | 1.08 | -1.82% | 5,552 |
| Sep 23, 2025 | 1.01 | 1.16 | 1.01 | 1.10 | 1.10 | - | 3,800 |
| Sep 22, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 283 |