Papoutsanis S.A. (ATH:PAP)
Greece · Delayed Price · Currency is EUR 3.710
-0.030 (-0.80%)
Mar 19, 2026, 4:39 PM EET
Papoutsanis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |