Papoutsanis S.A. (ATH:PAP)
Greece · Delayed Price · Currency is EUR 3.700
+0.150 (4.23%)
Apr 8, 2026, 5:10 PM EET
Papoutsanis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 3.60 | 3.64 | 3.59 | 3.64 | - | 2.54% | 2,760 |
| Apr 7, 2026 | 3.50 | 3.56 | 3.48 | 3.55 | 3.55 | 2.01% | 5,303 |
| Apr 2, 2026 | 3.48 | 3.50 | 3.40 | 3.48 | 3.48 | - | 2,842 |
| Apr 1, 2026 | 3.49 | 3.49 | 3.41 | 3.48 | 3.48 | 2.05% | 3,852 |
| Mar 31, 2026 | 3.43 | 3.46 | 3.41 | 3.41 | 3.41 | 0.29% | 6,125 |
| Mar 30, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -2.30% | 6,518 |
| Mar 27, 2026 | 3.55 | 3.55 | 3.40 | 3.48 | 3.48 | -1.97% | 3,345 |
| Mar 26, 2026 | 3.61 | 3.61 | 3.50 | 3.55 | 3.55 | -1.11% | 4,463 |
| Mar 24, 2026 | 3.58 | 3.59 | 3.54 | 3.59 | 3.59 | - | 2,438 |
| Mar 23, 2026 | 3.72 | 3.74 | 3.51 | 3.59 | 3.59 | -2.71% | 7,410 |
| Mar 20, 2026 | 3.74 | 3.74 | 3.61 | 3.69 | 3.69 | -0.54% | 3,222 |
| Mar 19, 2026 | 3.74 | 3.74 | 3.70 | 3.71 | 3.71 | -0.80% | 7,670 |
| Mar 18, 2026 | 3.70 | 3.76 | 3.70 | 3.74 | 3.74 | 1.08% | 5,832 |
| Mar 17, 2026 | 3.63 | 3.70 | 3.62 | 3.70 | 3.70 | 2.78% | 5,889 |
| Mar 16, 2026 | 3.57 | 3.60 | 3.51 | 3.60 | 3.60 | 1.41% | 3,028 |
| Mar 13, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 1.43% | 6,261 |
| Mar 12, 2026 | 3.60 | 3.60 | 3.49 | 3.50 | 3.50 | -2.78% | 4,410 |
| Mar 11, 2026 | 3.49 | 3.60 | 3.49 | 3.60 | 3.60 | 2.27% | 3,312 |
| Mar 10, 2026 | 3.49 | 3.52 | 3.44 | 3.52 | 3.52 | 2.33% | 3,851 |
| Mar 9, 2026 | 3.46 | 3.46 | 3.36 | 3.44 | 3.44 | -1.15% | 7,181 |
| Mar 6, 2026 | 3.54 | 3.60 | 3.42 | 3.48 | 3.48 | -3.06% | 3,934 |
| Mar 5, 2026 | 3.55 | 3.64 | 3.50 | 3.59 | 3.59 | 2.57% | 4,814 |
| Mar 4, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 4.48% | 3,828 |
| Mar 3, 2026 | 3.50 | 3.53 | 3.32 | 3.35 | 3.35 | -5.10% | 10,959 |
| Mar 2, 2026 | 3.62 | 3.62 | 3.48 | 3.53 | 3.53 | -4.59% | 10,522 |
| Feb 27, 2026 | 3.79 | 3.79 | 3.70 | 3.70 | 3.70 | -1.86% | 5,041 |
| Feb 26, 2026 | 3.78 | 3.78 | 3.68 | 3.77 | 3.77 | 0.27% | 3,280 |
| Feb 25, 2026 | 3.65 | 3.76 | 3.60 | 3.76 | 3.76 | 3.01% | 4,819 |
| Feb 24, 2026 | 3.66 | 3.66 | 3.61 | 3.65 | 3.65 | 1.39% | 4,460 |
| Feb 20, 2026 | 3.56 | 3.69 | 3.51 | 3.60 | 3.60 | 1.12% | 15,122 |
| Feb 19, 2026 | 3.70 | 3.70 | 3.56 | 3.56 | 3.56 | -3.00% | 2,200 |
| Feb 18, 2026 | 3.75 | 3.75 | 3.58 | 3.67 | 3.67 | 0.27% | 6,206 |
| Feb 17, 2026 | 3.72 | 3.72 | 3.59 | 3.66 | 3.66 | -1.35% | 5,421 |
| Feb 16, 2026 | 3.67 | 3.73 | 3.67 | 3.71 | 3.71 | 0.27% | 5,368 |
| Feb 13, 2026 | 3.82 | 3.82 | 3.67 | 3.70 | 3.70 | -2.37% | 3,383 |
| Feb 12, 2026 | 3.83 | 3.83 | 3.76 | 3.79 | 3.79 | -0.26% | 4,947 |
| Feb 11, 2026 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 1.60% | 6,663 |
| Feb 10, 2026 | 3.74 | 3.74 | 3.69 | 3.74 | 3.74 | 1.08% | 5,537 |
| Feb 9, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -1.33% | 4,807 |
| Feb 6, 2026 | 3.76 | 3.76 | 3.73 | 3.75 | 3.75 | -0.27% | 5,818 |
| Feb 5, 2026 | 3.70 | 3.78 | 3.70 | 3.76 | 3.76 | 1.62% | 6,147 |
| Feb 4, 2026 | 3.80 | 3.82 | 3.70 | 3.70 | 3.70 | -3.39% | 35,598 |
| Feb 3, 2026 | 3.81 | 3.84 | 3.70 | 3.83 | 3.83 | 1.32% | 8,040 |
| Feb 2, 2026 | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | 1.34% | 5,064 |
| Jan 30, 2026 | 3.79 | 3.79 | 3.73 | 3.73 | 3.73 | -0.53% | 5,920 |
| Jan 29, 2026 | 3.75 | 3.89 | 3.74 | 3.75 | 3.75 | - | 16,431 |
| Jan 28, 2026 | 3.85 | 3.90 | 3.75 | 3.75 | 3.75 | -1.57% | 36,407 |
| Jan 27, 2026 | 3.90 | 3.94 | 3.81 | 3.81 | 3.81 | -2.56% | 30,718 |
| Jan 26, 2026 | 3.96 | 3.97 | 3.89 | 3.91 | 3.91 | -1.26% | 8,993 |
| Jan 23, 2026 | 3.99 | 3.99 | 3.90 | 3.96 | 3.96 | 1.28% | 7,049 |