Papoutsanis S.A. (ATH:PAP)
Greece · Delayed Price · Currency is EUR 3.460
+0.020 (0.58%)
Jun 8, 2026, 4:38 PM EET
Papoutsanis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 0.58% | 6,133 |
| Jun 5, 2026 | 3.43 | 3.46 | 3.43 | 3.44 | 3.44 | 0.58% | 2,100 |
| Jun 4, 2026 | 3.40 | 3.42 | 3.37 | 3.42 | 3.42 | 0.59% | 6,832 |
| Jun 3, 2026 | 3.44 | 3.44 | 3.37 | 3.40 | 3.40 | - | 9,405 |
| Jun 2, 2026 | 3.40 | 3.40 | 3.35 | 3.40 | 3.40 | - | 9,171 |
| May 29, 2026 | 3.38 | 3.43 | 3.38 | 3.40 | 3.40 | 0.59% | 11,957 |
| May 28, 2026 | 3.40 | 3.44 | 3.37 | 3.38 | 3.38 | - | 24,145 |
| May 27, 2026 | 3.41 | 3.45 | 3.38 | 3.38 | 3.38 | - | 11,938 |
| May 26, 2026 | 3.49 | 3.55 | 3.38 | 3.38 | 3.38 | -3.15% | 11,170 |
| May 25, 2026 | 3.51 | 3.59 | 3.40 | 3.49 | 3.49 | 0.58% | 14,561 |
| May 22, 2026 | 3.54 | 3.60 | 3.46 | 3.47 | 3.47 | -1.98% | 6,859 |
| May 21, 2026 | 3.54 | 3.59 | 3.46 | 3.54 | 3.54 | 0.57% | 8,379 |
| May 20, 2026 | 3.52 | 3.56 | 3.49 | 3.52 | 3.52 | 0.86% | 3,190 |
| May 19, 2026 | 3.62 | 3.62 | 3.49 | 3.49 | 3.49 | -3.06% | 7,824 |
| May 18, 2026 | 3.70 | 3.70 | 3.55 | 3.60 | 3.60 | -2.70% | 3,677 |
| May 15, 2026 | 3.83 | 3.83 | 3.64 | 3.70 | 3.70 | -2.12% | 5,861 |
| May 14, 2026 | 3.79 | 3.79 | 3.64 | 3.78 | 3.78 | 0.53% | 7,733 |
| May 13, 2026 | 3.80 | 3.80 | 3.69 | 3.76 | 3.76 | -0.27% | 3,718 |
| May 12, 2026 | 3.76 | 3.77 | 3.76 | 3.77 | 3.77 | 0.27% | 2,030 |
| May 11, 2026 | 3.79 | 3.79 | 3.75 | 3.76 | 3.76 | 0.80% | 30,685 |
| May 8, 2026 | 3.78 | 3.78 | 3.67 | 3.73 | 3.73 | -1.32% | 53,478 |
| May 7, 2026 | 3.85 | 3.91 | 3.66 | 3.78 | 3.78 | -2.58% | 62,001 |
| May 6, 2026 | 3.95 | 3.95 | 3.80 | 3.88 | 3.88 | -1.77% | 13,264 |
| May 5, 2026 | 3.93 | 3.95 | 3.87 | 3.95 | 3.95 | 1.28% | 4,693 |
| May 4, 2026 | 3.81 | 3.90 | 3.70 | 3.90 | 3.90 | 3.45% | 40,989 |
| Apr 30, 2026 | 3.64 | 3.77 | 3.64 | 3.77 | 3.77 | 3.57% | 6,041 |
| Apr 29, 2026 | 3.70 | 3.70 | 3.61 | 3.64 | 3.64 | -1.09% | 2,165 |
| 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 | 1.83% | 3,761 |
| Apr 20, 2026 | 3.75 | 3.75 | 3.66 | 3.73 | 3.68 | -0.53% | 2,770 |
| Apr 17, 2026 | 3.74 | 3.75 | 3.66 | 3.75 | 3.70 | 1.07% | 5,342 |
| Apr 16, 2026 | 3.64 | 3.71 | 3.64 | 3.71 | 3.66 | 1.63% | 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 | 0.54% | 2,065 |
| Apr 8, 2026 | 3.56 | 3.66 | 3.55 | 3.66 | 3.61 | 4.23% | 6,580 |
| Apr 7, 2026 | 3.47 | 3.53 | 3.45 | 3.52 | 3.47 | 2.01% | 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 | 2.05% | 3,890 |
| Mar 31, 2026 | 3.40 | 3.43 | 3.38 | 3.38 | 3.33 | 0.29% | 6,186 |
| Mar 30, 2026 | 3.45 | 3.45 | 3.37 | 3.37 | 3.32 | -2.30% | 6,583 |
| Mar 27, 2026 | 3.52 | 3.52 | 3.37 | 3.45 | 3.40 | -1.97% | 3,378 |
| Mar 26, 2026 | 3.57 | 3.57 | 3.47 | 3.52 | 3.47 | -1.11% | 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 |