Papoutsanis S.A. (ATH:PAP)
Greece · Delayed Price · Currency is EUR 3.110
-0.010 (-0.32%)
Aug 25, 2025, 4:04 PM EET
Papoutsanis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 3.15 | 3.15 | 3.09 | 3.12 | 3.12 | - | 5,796 |
| Aug 22, 2025 | 3.13 | 3.13 | 3.07 | 3.12 | 3.12 | -0.32% | 4,604 |
| Aug 21, 2025 | 3.05 | 3.13 | 3.05 | 3.13 | 3.13 | 2.29% | 3,564 |
| Aug 20, 2025 | 3.17 | 3.17 | 3.06 | 3.06 | 3.06 | -3.47% | 4,706 |
| Aug 19, 2025 | 3.15 | 3.18 | 3.14 | 3.17 | 3.17 | 0.63% | 4,650 |
| Aug 18, 2025 | 3.15 | 3.17 | 3.12 | 3.15 | 3.15 | - | 6,850 |
| Aug 14, 2025 | 3.16 | 3.16 | 3.14 | 3.15 | 3.15 | 0.32% | 3,580 |
| Aug 13, 2025 | 3.08 | 3.14 | 3.03 | 3.14 | 3.14 | 2.61% | 3,330 |
| Aug 12, 2025 | 3.15 | 3.17 | 3.05 | 3.06 | 3.06 | -0.65% | 13,451 |
| Aug 11, 2025 | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | -0.32% | 5,512 |
| Aug 8, 2025 | 3.15 | 3.19 | 3.09 | 3.09 | 3.09 | -0.32% | 5,180 |
| Aug 7, 2025 | 3.08 | 3.16 | 3.08 | 3.10 | 3.10 | 0.98% | 5,911 |
| Aug 6, 2025 | 3.12 | 3.13 | 3.07 | 3.07 | 3.07 | -0.97% | 14,911 |
| Aug 5, 2025 | 3.11 | 3.15 | 3.09 | 3.10 | 3.10 | 0.65% | 8,433 |
| Aug 4, 2025 | 3.14 | 3.14 | 3.07 | 3.08 | 3.08 | -1.28% | 4,863 |
| Aug 1, 2025 | 3.14 | 3.14 | 3.11 | 3.12 | 3.12 | -0.32% | 3,696 |
| Jul 31, 2025 | 3.10 | 3.14 | 3.04 | 3.13 | 3.13 | 1.29% | 3,509 |
| Jul 30, 2025 | 3.07 | 3.09 | 3.07 | 3.09 | 3.09 | - | 3,322 |
| Jul 29, 2025 | 3.15 | 3.15 | 3.07 | 3.09 | 3.09 | 3.00% | 3,491 |
| Jul 28, 2025 | 3.03 | 3.09 | 3.00 | 3.00 | 3.00 | -0.33% | 10,999 |
| Jul 25, 2025 | 3.00 | 3.07 | 2.95 | 3.01 | 3.01 | 1.01% | 5,121 |
| Jul 24, 2025 | 2.99 | 2.99 | 2.93 | 2.98 | 2.98 | 0.34% | 2,550 |
| Jul 23, 2025 | 3.01 | 3.04 | 2.89 | 2.97 | 2.97 | -1.00% | 7,006 |
| Jul 22, 2025 | 3.02 | 3.02 | 2.95 | 3.00 | 3.00 | -0.99% | 3,005 |
| Jul 21, 2025 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 1.68% | 4,353 |
| Jul 18, 2025 | 2.98 | 2.98 | 2.97 | 2.98 | 2.98 | 0.34% | 2,120 |
| Jul 17, 2025 | 3.02 | 3.02 | 2.95 | 2.97 | 2.97 | -1.33% | 4,872 |
| Jul 16, 2025 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 0.33% | 2,027 |
| Jul 15, 2025 | 3.00 | 3.01 | 2.98 | 3.00 | 3.00 | 0.67% | 3,276 |
| Jul 14, 2025 | 3.01 | 3.01 | 2.97 | 2.98 | 2.98 | -2.93% | 9,859 |
| Jul 11, 2025 | 3.05 | 3.13 | 3.00 | 3.07 | 3.07 | 1.32% | 8,826 |
| Jul 10, 2025 | 3.09 | 3.15 | 3.03 | 3.03 | 3.03 | - | 9,981 |
| Jul 9, 2025 | 2.88 | 3.03 | 2.88 | 3.03 | 3.03 | 6.32% | 9,417 |
| Jul 8, 2025 | 2.86 | 2.89 | 2.82 | 2.85 | 2.85 | -0.35% | 95,077 |
| Jul 7, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 1.06% | 4,715 |
| Jul 4, 2025 | 2.72 | 2.84 | 2.72 | 2.83 | 2.83 | 4.04% | 2,892 |
| Jul 3, 2025 | 2.72 | 2.75 | 2.71 | 2.72 | 2.72 | 0.37% | 4,149 |
| Jul 2, 2025 | 2.75 | 2.75 | 2.70 | 2.71 | 2.71 | -1.09% | 4,606 |
| Jul 1, 2025 | 2.77 | 2.77 | 2.72 | 2.74 | 2.74 | -0.36% | 6,890 |
| Jun 30, 2025 | 2.86 | 2.87 | 2.73 | 2.75 | 2.75 | -4.18% | 8,148 |
| Jun 27, 2025 | 2.88 | 2.88 | 2.87 | 2.87 | 2.87 | 0.35% | 3,532 |
| Jun 26, 2025 | 2.90 | 2.90 | 2.84 | 2.86 | 2.86 | -0.35% | 3,810 |
| Jun 25, 2025 | 2.84 | 2.88 | 2.84 | 2.87 | 2.87 | 0.70% | 4,286 |
| Jun 24, 2025 | 2.81 | 2.90 | 2.80 | 2.85 | 2.85 | 3.64% | 4,143 |
| Jun 23, 2025 | 2.83 | 2.85 | 2.75 | 2.75 | 2.75 | -2.48% | 4,368 |
| Jun 20, 2025 | 2.82 | 2.82 | 2.80 | 2.82 | 2.82 | 1.08% | 3,280 |
| Jun 19, 2025 | 2.88 | 2.89 | 2.78 | 2.79 | 2.79 | -2.45% | 5,110 |
| Jun 18, 2025 | 2.91 | 2.91 | 2.86 | 2.86 | 2.86 | -1.04% | 2,568 |
| Jun 17, 2025 | 2.91 | 2.91 | 2.85 | 2.89 | 2.89 | -0.34% | 3,679 |
| Jun 16, 2025 | 2.92 | 2.92 | 2.83 | 2.90 | 2.90 | -2.36% | 4,961 |