Papoutsanis S.A. (ATH:PAP)
Greece · Delayed Price · Currency is EUR 3.660
+0.020 (0.55%)
Apr 28, 2026, 4:34 PM EET
Papoutsanis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.63 | 3.69 | 3.62 | 3.68 | 3.68 | 1.10% | 5,439 |
| Apr 27, 2026 | 3.63 | 3.71 | 3.60 | 3.64 | 3.64 | -1.09% | 2,923 |
| Apr 24, 2026 | 3.71 | 3.71 | 3.68 | 3.68 | 3.68 | -1.34% | 3,685 |
| Apr 23, 2026 | 3.74 | 3.75 | 3.72 | 3.73 | 3.73 | -0.53% | 3,712 |
| Apr 22, 2026 | 3.77 | 3.77 | 3.60 | 3.75 | 3.75 | - | 11,072 |
| Apr 21, 2026 | 3.74 | 3.76 | 3.71 | 3.75 | 3.75 | 0.46% | 3,761 |
| Apr 20, 2026 | 3.75 | 3.75 | 3.66 | 3.73 | 3.68 | -0.51% | 2,770 |
| Apr 17, 2026 | 3.74 | 3.75 | 3.66 | 3.75 | 3.70 | 1.05% | 5,342 |
| Apr 16, 2026 | 3.64 | 3.71 | 3.64 | 3.71 | 3.66 | 1.64% | 2,873 |
| Apr 15, 2026 | 3.69 | 3.70 | 3.64 | 3.65 | 3.60 | -0.27% | 3,023 |
| Apr 14, 2026 | 3.71 | 3.71 | 3.60 | 3.66 | 3.61 | -0.54% | 7,693 |
| Apr 9, 2026 | 3.60 | 3.70 | 3.60 | 3.68 | 3.63 | 0.55% | 2,065 |
| Apr 8, 2026 | 3.56 | 3.66 | 3.55 | 3.66 | 3.61 | 4.21% | 6,580 |
| Apr 7, 2026 | 3.47 | 3.53 | 3.45 | 3.52 | 3.47 | 2.00% | 5,356 |
| Apr 2, 2026 | 3.45 | 3.47 | 3.37 | 3.45 | 3.40 | - | 2,870 |
| Apr 1, 2026 | 3.46 | 3.46 | 3.38 | 3.45 | 3.40 | 2.07% | 3,890 |
| Mar 31, 2026 | 3.40 | 3.43 | 3.38 | 3.38 | 3.33 | 0.30% | 6,186 |
| Mar 30, 2026 | 3.45 | 3.45 | 3.37 | 3.37 | 3.32 | -2.32% | 6,583 |
| Mar 27, 2026 | 3.52 | 3.52 | 3.37 | 3.45 | 3.40 | -1.96% | 3,378 |
| Mar 26, 2026 | 3.57 | 3.57 | 3.47 | 3.52 | 3.47 | -1.10% | 4,507 |
| Mar 24, 2026 | 3.55 | 3.55 | 3.51 | 3.55 | 3.51 | - | 2,462 |
| Mar 23, 2026 | 3.68 | 3.70 | 3.48 | 3.55 | 3.51 | -2.71% | 7,484 |
| Mar 20, 2026 | 3.70 | 3.70 | 3.57 | 3.65 | 3.60 | -0.54% | 3,254 |
| Mar 19, 2026 | 3.70 | 3.70 | 3.66 | 3.67 | 3.62 | -0.81% | 7,746 |
| Mar 18, 2026 | 3.66 | 3.72 | 3.66 | 3.70 | 3.65 | 1.09% | 5,890 |
| Mar 17, 2026 | 3.59 | 3.66 | 3.58 | 3.66 | 3.61 | 2.78% | 5,947 |
| Mar 16, 2026 | 3.54 | 3.56 | 3.48 | 3.56 | 3.52 | 1.39% | 3,058 |
| Mar 13, 2026 | 3.47 | 3.52 | 3.47 | 3.52 | 3.47 | 1.44% | 6,323 |
| Mar 12, 2026 | 3.56 | 3.56 | 3.46 | 3.47 | 3.42 | -2.78% | 4,454 |
| Mar 11, 2026 | 3.46 | 3.56 | 3.46 | 3.56 | 3.52 | 2.27% | 3,345 |
| Mar 10, 2026 | 3.46 | 3.49 | 3.41 | 3.49 | 3.44 | 2.32% | 3,889 |
| Mar 9, 2026 | 3.43 | 3.43 | 3.33 | 3.41 | 3.36 | -1.16% | 7,252 |
| Mar 6, 2026 | 3.51 | 3.56 | 3.39 | 3.45 | 3.40 | -3.04% | 3,973 |
| Mar 5, 2026 | 3.52 | 3.60 | 3.47 | 3.55 | 3.51 | 2.57% | 4,862 |
| Mar 4, 2026 | 3.37 | 3.47 | 3.37 | 3.47 | 3.42 | 4.46% | 3,866 |
| Mar 3, 2026 | 3.47 | 3.50 | 3.29 | 3.32 | 3.27 | -5.09% | 11,068 |
| Mar 2, 2026 | 3.58 | 3.58 | 3.45 | 3.50 | 3.45 | -4.59% | 10,627 |
| Feb 27, 2026 | 3.75 | 3.75 | 3.66 | 3.66 | 3.61 | -1.88% | 5,091 |
| Feb 26, 2026 | 3.74 | 3.74 | 3.64 | 3.73 | 3.68 | 0.27% | 3,312 |
| Feb 25, 2026 | 3.61 | 3.72 | 3.56 | 3.72 | 3.67 | 3.02% | 4,867 |
| Feb 24, 2026 | 3.62 | 3.62 | 3.57 | 3.61 | 3.57 | 1.40% | 4,504 |
| Feb 20, 2026 | 3.53 | 3.65 | 3.48 | 3.56 | 3.52 | 1.11% | 15,273 |
| Feb 19, 2026 | 3.66 | 3.66 | 3.53 | 3.53 | 3.48 | -3.00% | 2,222 |
| Feb 18, 2026 | 3.71 | 3.71 | 3.55 | 3.63 | 3.58 | 0.28% | 6,268 |
| Feb 17, 2026 | 3.68 | 3.68 | 3.55 | 3.62 | 3.58 | -1.33% | 5,475 |
| Feb 16, 2026 | 3.63 | 3.69 | 3.63 | 3.67 | 3.62 | 0.27% | 5,421 |
| Feb 13, 2026 | 3.78 | 3.78 | 3.63 | 3.66 | 3.61 | -2.37% | 3,416 |
| Feb 12, 2026 | 3.79 | 3.79 | 3.72 | 3.75 | 3.70 | -0.27% | 4,996 |
| Feb 11, 2026 | 3.71 | 3.76 | 3.71 | 3.76 | 3.71 | 1.59% | 6,729 |
| Feb 10, 2026 | 3.70 | 3.70 | 3.65 | 3.70 | 3.65 | 1.09% | 5,592 |