Papoutsanis S.A. (ATH:PAP)
Greece · Delayed Price · Currency is EUR 3.700
-0.130 (-3.39%)
At close: Feb 4, 2026
Papoutsanis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 3.83 | 3.92 | 3.83 | 3.91 | 3.91 | 2.09% | 4,211 |
| Jan 21, 2026 | 3.85 | 3.89 | 3.83 | 3.83 | 3.83 | -1.03% | 7,537 |
| Jan 20, 2026 | 3.90 | 3.92 | 3.86 | 3.87 | 3.87 | -0.77% | 6,174 |
| Jan 19, 2026 | 3.89 | 3.90 | 3.82 | 3.90 | 3.90 | 0.78% | 6,798 |
| Jan 16, 2026 | 3.91 | 3.92 | 3.84 | 3.87 | 3.87 | -0.26% | 29,158 |
| Jan 15, 2026 | 3.82 | 3.90 | 3.82 | 3.88 | 3.88 | 2.11% | 12,311 |
| Jan 14, 2026 | 3.78 | 3.80 | 3.74 | 3.80 | 3.80 | 0.26% | 103,127 |
| Jan 13, 2026 | 3.91 | 3.91 | 3.74 | 3.79 | 3.79 | -3.81% | 20,653 |
| Jan 12, 2026 | 3.92 | 3.94 | 3.85 | 3.94 | 3.94 | 0.51% | 9,902 |
| Jan 9, 2026 | 3.86 | 3.95 | 3.86 | 3.92 | 3.92 | 1.55% | 7,637 |
| Jan 8, 2026 | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | -2.03% | 22,308 |
| Jan 7, 2026 | 3.97 | 3.98 | 3.90 | 3.94 | 3.94 | 0.51% | 11,742 |
| Jan 5, 2026 | 3.99 | 4.06 | 3.92 | 3.92 | 3.92 | -1.75% | 17,113 |
| Jan 2, 2026 | 4.00 | 4.02 | 3.96 | 3.99 | 3.99 | 1.27% | 11,900 |
| Dec 31, 2025 | 3.81 | 3.95 | 3.81 | 3.94 | 3.94 | 3.41% | 19,991 |
| Dec 30, 2025 | 3.82 | 4.02 | 3.71 | 3.81 | 3.81 | -1.80% | 27,646 |
| Dec 29, 2025 | 3.37 | 3.88 | 3.37 | 3.88 | 3.88 | 15.13% | 37,017 |
| Dec 23, 2025 | 3.37 | 3.37 | 3.32 | 3.37 | 3.37 | -0.30% | 10,983 |
| Dec 22, 2025 | 3.41 | 3.42 | 3.30 | 3.38 | 3.38 | -0.59% | 10,082 |
| 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 |