Papoutsanis S.A. (ATH:PAP)
Greece · Delayed Price · Currency is EUR 3.380
-0.020 (-0.59%)
Dec 22, 2025, 5:09 PM EET
Papoutsanis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 3.41 | 3.42 | 3.30 | 3.36 | - | -1.18% | 9,282 |
| Dec 19, 2025 | 3.39 | 3.45 | 3.35 | 3.40 | 3.40 | 1.49% | 26,532 |
| Dec 18, 2025 | 3.17 | 3.35 | 3.17 | 3.35 | 3.35 | 6.35% | 22,555 |
| Dec 17, 2025 | 3.07 | 3.20 | 3.06 | 3.15 | 3.15 | 3.28% | 28,875 |
| Dec 16, 2025 | 3.02 | 3.08 | 3.02 | 3.05 | 3.05 | 2.01% | 5,264 |
| Dec 15, 2025 | 3.00 | 3.05 | 2.99 | 2.99 | 2.99 | 0.67% | 13,551 |
| Dec 12, 2025 | 3.02 | 3.02 | 2.97 | 2.97 | 2.97 | -1.66% | 10,260 |
| Dec 11, 2025 | 3.02 | 3.03 | 2.98 | 3.02 | 3.02 | 0.33% | 3,786 |
| Dec 10, 2025 | 2.96 | 3.04 | 2.96 | 3.01 | 3.01 | -0.66% | 3,484 |
| Dec 9, 2025 | 3.03 | 3.03 | 2.98 | 3.03 | 3.03 | 1.00% | 3,835 |
| Dec 8, 2025 | 3.05 | 3.05 | 2.99 | 3.00 | 3.00 | -0.33% | 4,604 |
| Dec 5, 2025 | 3.00 | 3.02 | 3.00 | 3.01 | 3.01 | 0.33% | 5,964 |
| Dec 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | 2,000 |
| Dec 3, 2025 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -1.32% | 4,075 |
| Dec 2, 2025 | 3.02 | 3.02 | 3.01 | 3.02 | 3.02 | 1.00% | 3,599 |
| 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 |