Papoutsanis S.A. (ATH:PAP)
Greece · Delayed Price · Currency is EUR 3.010
+0.020 (0.67%)
Dec 2, 2025, 1:42 PM EET
Papoutsanis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.01 | 3.01 | 2.98 | 2.99 | 2.99 | -0.33% | 3,930 |
| Nov 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,025 |
| Nov 27, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | 0.67% | 56,844 |
| Nov 26, 2025 | 2.93 | 2.98 | 2.79 | 2.98 | 2.98 | 2.05% | 11,066 |
| Nov 25, 2025 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | 0.34% | 5,983 |
| Nov 24, 2025 | 2.95 | 2.95 | 2.89 | 2.91 | 2.91 | -1.02% | 19,712 |
| Nov 21, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | - | 2,021 |
| Nov 20, 2025 | 2.93 | 2.99 | 2.91 | 2.94 | 2.94 | 0.34% | 7,588 |
| Nov 19, 2025 | 3.03 | 3.03 | 2.91 | 2.93 | 2.93 | -2.66% | 56,200 |
| Nov 18, 2025 | 3.01 | 3.01 | 2.97 | 3.01 | 3.01 | -0.33% | 4,419 |
| Nov 17, 2025 | 3.04 | 3.04 | 2.98 | 3.02 | 3.02 | 0.67% | 4,104 |
| Nov 14, 2025 | 3.02 | 3.02 | 2.97 | 3.00 | 3.00 | -0.66% | 2,820 |
| Nov 13, 2025 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 2.03% | 4,752 |
| Nov 12, 2025 | 3.00 | 3.01 | 2.90 | 2.96 | 2.96 | -1.00% | 7,590 |
| Nov 11, 2025 | 2.94 | 2.99 | 2.93 | 2.99 | 2.99 | 0.67% | 4,684 |
| Nov 10, 2025 | 2.91 | 2.98 | 2.91 | 2.97 | 2.97 | 1.37% | 3,090 |
| Nov 7, 2025 | 2.97 | 2.97 | 2.89 | 2.93 | 2.93 | -1.35% | 14,661 |
| Nov 6, 2025 | 2.90 | 2.99 | 2.90 | 2.97 | 2.97 | -1.00% | 53,616 |
| Nov 5, 2025 | 3.03 | 3.03 | 2.98 | 3.00 | 3.00 | -0.99% | 3,140 |
| Nov 4, 2025 | 3.03 | 3.05 | 2.97 | 3.03 | 3.03 | 0.33% | 132,861 |
| Nov 3, 2025 | 2.96 | 3.04 | 2.91 | 3.02 | 3.02 | 2.03% | 15,083 |
| Oct 31, 2025 | 3.01 | 3.03 | 2.96 | 2.96 | 2.96 | -1.33% | 6,688 |
| Oct 30, 2025 | 3.03 | 3.04 | 2.98 | 3.00 | 3.00 | - | 9,631 |
| Oct 29, 2025 | 3.05 | 3.05 | 2.98 | 3.00 | 3.00 | -0.66% | 4,252 |
| Oct 27, 2025 | 3.03 | 3.03 | 3.01 | 3.02 | 3.02 | -0.33% | 3,223 |
| Oct 24, 2025 | 3.05 | 3.05 | 2.97 | 3.03 | 3.03 | -0.33% | 5,179 |
| Oct 23, 2025 | 3.03 | 3.04 | 3.00 | 3.04 | 3.04 | 0.33% | 7,522 |
| Oct 22, 2025 | 3.06 | 3.06 | 2.99 | 3.03 | 3.03 | -0.33% | 6,612 |
| Oct 21, 2025 | 3.04 | 3.06 | 3.00 | 3.04 | 3.04 | - | 22,976 |
| Oct 20, 2025 | 2.97 | 3.06 | 2.97 | 3.04 | 3.04 | 4.11% | 21,579 |
| Oct 17, 2025 | 2.97 | 3.00 | 2.90 | 2.92 | 2.92 | -2.67% | 12,830 |
| Oct 16, 2025 | 3.04 | 3.04 | 2.99 | 3.00 | 3.00 | -1.32% | 9,114 |
| Oct 15, 2025 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | - | 9,390 |
| Oct 14, 2025 | 3.02 | 3.04 | 3.01 | 3.04 | 3.04 | 1.00% | 6,999 |
| Oct 13, 2025 | 3.04 | 3.04 | 3.00 | 3.01 | 3.01 | 0.67% | 3,381 |
| Oct 10, 2025 | 3.04 | 3.06 | 2.99 | 2.99 | 2.99 | -1.64% | 13,830 |
| Oct 9, 2025 | 3.03 | 3.09 | 3.00 | 3.04 | 3.04 | 0.66% | 29,728 |
| Oct 8, 2025 | 2.95 | 3.10 | 2.94 | 3.02 | 3.02 | 2.72% | 52,328 |
| Oct 7, 2025 | 2.95 | 2.95 | 2.91 | 2.94 | 2.94 | -0.34% | 12,952 |
| Oct 6, 2025 | 2.95 | 2.95 | 2.94 | 2.95 | 2.91 | - | 6,787 |
| Oct 3, 2025 | 2.90 | 2.98 | 2.90 | 2.95 | 2.91 | 0.34% | 3,272 |
| Oct 2, 2025 | 2.87 | 2.94 | 2.87 | 2.94 | 2.90 | 1.03% | 29,130 |
| Oct 1, 2025 | 2.94 | 2.94 | 2.90 | 2.91 | 2.87 | -1.02% | 3,534 |
| Sep 30, 2025 | 2.95 | 2.95 | 2.93 | 2.94 | 2.90 | -0.68% | 3,147 |
| Sep 29, 2025 | 2.99 | 2.99 | 2.95 | 2.96 | 2.92 | -1.00% | 19,079 |
| Sep 26, 2025 | 3.00 | 3.00 | 2.95 | 2.99 | 2.95 | - | 3,345 |
| Sep 25, 2025 | 3.03 | 3.03 | 2.93 | 2.99 | 2.95 | -0.99% | 3,999 |
| Sep 24, 2025 | 3.04 | 3.06 | 3.02 | 3.02 | 2.98 | - | 2,027 |
| Sep 23, 2025 | 3.05 | 3.05 | 3.00 | 3.02 | 2.98 | -0.66% | 2,465 |
| Sep 22, 2025 | 3.07 | 3.07 | 3.04 | 3.04 | 3.00 | -0.98% | 3,446 |