E. Pairis S.A. (ATH:PAIR)
Greece · Delayed Price · Currency is EUR 1.100
-0.025 (-2.22%)
At close: Sep 12, 2025
E. Pairis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.13 | 1.13 | 1.07 | 1.11 | - | 3.27% | 173 |
| Sep 16, 2025 | 1.14 | 1.16 | 1.05 | 1.07 | - | -2.73% | 2,504 |
| Sep 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | - |
| Sep 12, 2025 | 1.10 | 1.10 | 1.07 | 1.10 | - | -2.22% | 750 |
| Sep 11, 2025 | 1.10 | 1.13 | 1.07 | 1.13 | - | 3.21% | 4,486 |
| Sep 10, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | - | - |
| Sep 9, 2025 | 1.01 | 1.14 | 1.01 | 1.09 | - | 1.40% | 9,130 |
| Sep 8, 2025 | 1.05 | 1.08 | 1.01 | 1.08 | - | 1.42% | 3,723 |
| Sep 5, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | - | -1.85% | 820 |
| Sep 4, 2025 | 1.04 | 1.10 | 1.04 | 1.08 | - | -1.37% | 3,463 |
| Sep 3, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | - | - | 4,352 |
| Sep 2, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | - | -2.67% | 2,900 |
| Sep 1, 2025 | 1.12 | 1.13 | 1.10 | 1.13 | - | 1.81% | 2,535 |
| Aug 29, 2025 | 1.08 | 1.13 | 1.08 | 1.11 | - | -2.64% | 2,700 |
| Aug 28, 2025 | 1.12 | 1.16 | 1.08 | 1.14 | - | 0.89% | 6,895 |
| Aug 27, 2025 | 1.25 | 1.25 | 1.13 | 1.13 | - | -3.43% | 2,233 |
| Aug 26, 2025 | 1.22 | 1.22 | 1.16 | 1.17 | - | -1.69% | 697 |
| Aug 25, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | - | 0.42% | 950 |
| Aug 22, 2025 | 1.23 | 1.23 | 1.16 | 1.18 | - | -1.67% | 1,034 |
| Aug 21, 2025 | 1.21 | 1.25 | 1.18 | 1.20 | - | 0.84% | 44,934 |
| Aug 20, 2025 | 1.15 | 1.20 | 1.13 | 1.19 | - | 3.93% | 17,493 |
| Aug 19, 2025 | 1.13 | 1.15 | 1.11 | 1.15 | - | - | 3,168 |
| Aug 18, 2025 | 1.15 | 1.19 | 1.12 | 1.15 | - | -1.29% | 2,571 |
| Aug 14, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | - | -2.11% | 6,412 |
| Aug 13, 2025 | 1.17 | 1.19 | 1.13 | 1.19 | - | 1.72% | 7,064 |
| Aug 12, 2025 | 1.12 | 1.22 | 1.12 | 1.17 | - | 1.30% | 17,914 |
| Aug 11, 2025 | 1.18 | 1.19 | 1.12 | 1.15 | - | 0.88% | 6,651 |
| Aug 8, 2025 | 1.03 | 1.17 | 1.03 | 1.14 | - | 7.04% | 23,274 |
| Aug 7, 2025 | 0.99 | 1.07 | 0.99 | 1.07 | - | 4.41% | 6,864 |
| Aug 6, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | - | 0.99% | 12,799 |
| Aug 5, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1.00% | 27 |
| Aug 4, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | - | 4.17% | 510 |
| Aug 1, 2025 | 0.99 | 1.00 | 0.95 | 0.96 | - | -3.81% | 3,460 |
| 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 |