Papoutsanis S.A. (ATH:PAP)
Greece · Delayed Price · Currency is EUR 2.930
-0.040 (-1.35%)
Nov 7, 2025, 5:09 PM EET
Papoutsanis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.97 | 2.97 | 2.89 | 2.93 | 2.93 | -1.35% | 14,696 |
| Nov 6, 2025 | 2.90 | 2.98 | 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% | 3,490 |
| Nov 4, 2025 | 3.03 | 3.05 | 2.97 | 3.03 | 3.03 | 0.33% | 132,866 |
| Nov 3, 2025 | 2.96 | 3.04 | 2.91 | 3.02 | 3.02 | 2.03% | 15,201 |
| Oct 31, 2025 | 3.01 | 3.03 | 2.96 | 2.96 | 2.96 | -1.33% | 7,083 |
| Oct 30, 2025 | 3.03 | 3.04 | 2.98 | 3.00 | 3.00 | - | 10,601 |
| Oct 29, 2025 | 3.05 | 3.05 | 2.98 | 3.00 | 3.00 | -0.66% | 4,661 |
| Oct 27, 2025 | 3.03 | 3.03 | 3.01 | 3.02 | 3.02 | -0.33% | 3,346 |
| 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% | 7,941 |
| Oct 22, 2025 | 3.06 | 3.06 | 2.99 | 3.03 | 3.03 | -0.33% | 6,792 |
| 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% | 22,256 |
| Oct 17, 2025 | 2.97 | 3.00 | 2.90 | 2.92 | 2.92 | -2.67% | 12,989 |
| Oct 16, 2025 | 3.04 | 3.04 | 2.99 | 3.00 | 3.00 | -1.32% | 9,414 |
| Oct 15, 2025 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | - | 9,440 |
| Oct 14, 2025 | 3.02 | 3.04 | 3.01 | 3.04 | 3.04 | 1.00% | 7,398 |
| Oct 13, 2025 | 3.04 | 3.04 | 3.00 | 3.01 | 3.01 | 0.67% | 3,381 |
| Oct 10, 2025 | 3.04 | 3.06 | 2.99 | 2.99 | 2.99 | -1.64% | 13,887 |
| Oct 9, 2025 | 3.03 | 3.09 | 3.00 | 3.04 | 3.04 | 0.66% | 30,328 |
| Oct 8, 2025 | 2.95 | 3.10 | 2.94 | 3.02 | 3.02 | 2.72% | 53,286 |
| Oct 7, 2025 | 2.95 | 2.95 | 2.91 | 2.94 | 2.94 | -0.34% | 13,152 |
| Oct 6, 2025 | 2.95 | 2.95 | 2.94 | 2.95 | 2.91 | - | 7,214 |
| Oct 3, 2025 | 2.90 | 2.98 | 2.90 | 2.95 | 2.91 | 0.34% | 3,372 |
| Oct 2, 2025 | 2.87 | 2.94 | 2.87 | 2.94 | 2.90 | 1.03% | 29,135 |
| Oct 1, 2025 | 2.94 | 2.94 | 2.90 | 2.91 | 2.87 | -1.02% | 3,534 |
| Sep 30, 2025 | 2.95 | 2.95 | 2.93 | 2.94 | 2.90 | -0.68% | 3,152 |
| Sep 29, 2025 | 2.99 | 2.99 | 2.95 | 2.96 | 2.92 | -1.00% | 20,281 |
| Sep 26, 2025 | 3.00 | 3.00 | 2.95 | 2.99 | 2.95 | - | 3,347 |
| Sep 25, 2025 | 3.03 | 3.03 | 2.93 | 2.99 | 2.95 | -0.99% | 4,005 |
| Sep 24, 2025 | 3.04 | 3.06 | 3.02 | 3.02 | 2.98 | - | 2,027 |
| Sep 23, 2025 | 3.05 | 3.05 | 3.00 | 3.02 | 2.98 | -0.66% | 2,465 |
| Sep 22, 2025 | 3.07 | 3.07 | 3.04 | 3.04 | 3.00 | -0.98% | 3,596 |
| Sep 19, 2025 | 3.09 | 3.09 | 3.07 | 3.07 | 3.03 | -0.97% | 2,704 |
| Sep 18, 2025 | 3.13 | 3.13 | 3.05 | 3.10 | 3.06 | 0.65% | 2,804 |
| Sep 17, 2025 | 3.06 | 3.10 | 3.06 | 3.08 | 3.04 | -0.65% | 2,288 |
| Sep 16, 2025 | 3.08 | 3.10 | 3.07 | 3.10 | 3.06 | 0.65% | 32,804 |
| Sep 15, 2025 | 3.08 | 3.09 | 3.08 | 3.08 | 3.04 | -0.65% | 2,090 |
| Sep 12, 2025 | 3.11 | 3.11 | 3.03 | 3.10 | 3.06 | 0.32% | 5,279 |
| Sep 11, 2025 | 3.04 | 3.09 | 3.04 | 3.09 | 3.05 | 1.98% | 2,820 |
| Sep 10, 2025 | 3.04 | 3.04 | 3.00 | 3.03 | 2.99 | -0.33% | 5,455 |
| Sep 9, 2025 | 3.02 | 3.04 | 3.00 | 3.04 | 3.00 | 0.33% | 4,042 |
| Sep 8, 2025 | 3.00 | 3.04 | 3.00 | 3.03 | 2.99 | 1.68% | 3,598 |
| Sep 5, 2025 | 3.02 | 3.04 | 2.98 | 2.98 | 2.94 | -1.32% | 3,980 |
| Sep 4, 2025 | 3.03 | 3.04 | 2.97 | 3.02 | 2.98 | 0.67% | 3,693 |
| Sep 3, 2025 | 2.96 | 3.03 | 2.84 | 3.00 | 2.96 | 1.35% | 45,696 |
| Sep 2, 2025 | 3.07 | 3.07 | 2.96 | 2.96 | 2.92 | -3.58% | 4,223 |
| Sep 1, 2025 | 3.09 | 3.09 | 3.07 | 3.07 | 3.03 | -0.65% | 2,862 |
| Aug 29, 2025 | 3.09 | 3.09 | 3.03 | 3.09 | 3.05 | 0.32% | 3,997 |