Papoutsanis S.A. (ATH:PAP)
Greece · Delayed Price · Currency is EUR 3.380
-0.010 (-0.29%)
Oct 9, 2026, 4:20 PM EET
Papoutsanis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.45 | 3.45 | 3.33 | 3.38 | 3.38 | -0.29% | 4,863 |
| Oct 8, 2026 | 3.41 | 3.44 | 3.33 | 3.39 | 3.39 | -1.17% | 6,129 |
| Oct 7, 2026 | 3.45 | 3.45 | 3.36 | 3.43 | 3.43 | - | 3,175 |
| Oct 6, 2026 | 3.44 | 3.45 | 3.39 | 3.43 | 3.43 | -0.29% | 5,716 |
| Oct 5, 2026 | 3.44 | 3.44 | 3.41 | 3.44 | 3.44 | -0.29% | 4,467 |
| Oct 2, 2026 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | 0.29% | 4,451 |
| Oct 1, 2026 | 3.43 | 3.44 | 3.39 | 3.44 | 3.44 | 0.29% | 4,433 |
| Sep 30, 2026 | 3.45 | 3.45 | 3.39 | 3.43 | 3.43 | -0.29% | 3,796 |
| Sep 29, 2026 | 3.38 | 3.44 | 3.36 | 3.44 | 3.44 | 1.78% | 4,580 |
| Sep 28, 2026 | 3.43 | 3.43 | 3.38 | 3.38 | 3.38 | -0.29% | 7,340 |
| Sep 25, 2026 | 3.39 | 3.40 | 3.34 | 3.39 | 3.39 | 0.30% | 5,088 |
| Sep 24, 2026 | 3.35 | 3.38 | 3.34 | 3.38 | 3.38 | 1.50% | 2,903 |
| Sep 23, 2026 | 3.37 | 3.37 | 3.31 | 3.33 | 3.33 | -0.60% | 13,177 |
| Sep 22, 2026 | 3.36 | 3.39 | 3.32 | 3.35 | 3.35 | 0.30% | 10,259 |
| Sep 21, 2026 | 3.39 | 3.39 | 3.31 | 3.34 | 3.34 | - | 9,951 |
| Sep 18, 2026 | 3.39 | 3.40 | 3.33 | 3.34 | 3.34 | -1.18% | 628,728 |
| Sep 17, 2026 | 3.38 | 3.41 | 3.35 | 3.38 | 3.38 | - | 5,488 |
| Sep 16, 2026 | 3.40 | 3.40 | 3.37 | 3.38 | 3.38 | - | 5,885 |
| Sep 15, 2026 | 3.42 | 3.47 | 3.34 | 3.38 | 3.38 | -1.17% | 6,673 |
| Sep 14, 2026 | 3.44 | 3.45 | 3.38 | 3.42 | 3.42 | 1.18% | 3,504 |
| Sep 11, 2026 | 3.47 | 3.47 | 3.38 | 3.38 | 3.38 | -0.88% | 3,190 |
| Sep 10, 2026 | 3.42 | 3.44 | 3.36 | 3.41 | 3.41 | -0.58% | 4,578 |
| Sep 9, 2026 | 3.43 | 3.44 | 3.39 | 3.43 | 3.43 | 0.29% | 2,580 |
| Sep 8, 2026 | 3.39 | 3.45 | 3.39 | 3.42 | 3.42 | 1.18% | 4,424 |
| Sep 7, 2026 | 3.38 | 3.40 | 3.33 | 3.38 | 3.38 | 1.20% | 4,384 |
| Sep 4, 2026 | 3.40 | 3.41 | 3.34 | 3.34 | 3.34 | -1.76% | 9,221 |
| Sep 3, 2026 | 3.45 | 3.47 | 3.39 | 3.40 | 3.40 | -1.16% | 6,909 |
| Sep 2, 2026 | 3.45 | 3.45 | 3.40 | 3.44 | 3.44 | 0.58% | 3,436 |
| Sep 1, 2026 | 3.46 | 3.46 | 3.40 | 3.42 | 3.42 | -0.87% | 6,116 |
| Aug 31, 2026 | 3.49 | 3.50 | 3.45 | 3.45 | 3.45 | -0.86% | 5,128 |
| Aug 28, 2026 | 3.48 | 3.48 | 3.45 | 3.48 | 3.48 | 1.75% | 6,429 |
| Aug 27, 2026 | 3.49 | 3.49 | 3.41 | 3.42 | 3.42 | -0.58% | 10,884 |
| Aug 26, 2026 | 3.50 | 3.50 | 3.37 | 3.44 | 3.44 | -0.58% | 5,759 |
| Aug 25, 2026 | 3.49 | 3.49 | 3.43 | 3.46 | 3.46 | -1.14% | 8,330 |
| Aug 24, 2026 | 3.40 | 3.51 | 3.40 | 3.50 | 3.50 | 1.74% | 4,810 |
| Aug 21, 2026 | 3.48 | 3.48 | 3.41 | 3.44 | 3.44 | -1.43% | 4,897 |
| Aug 20, 2026 | 3.48 | 3.49 | 3.41 | 3.49 | 3.49 | 0.29% | 3,483 |
| Aug 19, 2026 | 3.45 | 3.48 | 3.42 | 3.48 | 3.48 | 0.29% | 4,781 |
| Aug 18, 2026 | 3.48 | 3.49 | 3.40 | 3.47 | 3.47 | -0.57% | 6,321 |
| Aug 17, 2026 | 3.48 | 3.49 | 3.47 | 3.49 | 3.49 | - | 5,176 |
| Aug 14, 2026 | 3.48 | 3.50 | 3.48 | 3.49 | 3.49 | 0.87% | 4,200 |
| Aug 13, 2026 | 3.48 | 3.48 | 3.40 | 3.46 | 3.46 | 0.29% | 4,200 |
| Aug 12, 2026 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | -0.86% | 3,610 |
| Aug 11, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | - | 6,149 |
| Aug 10, 2026 | 3.48 | 3.48 | 3.47 | 3.48 | 3.48 | 0.58% | 3,952 |
| Aug 7, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | 1.76% | 3,459 |
| Aug 6, 2026 | 3.43 | 3.45 | 3.40 | 3.40 | 3.40 | 0.59% | 7,421 |
| Aug 5, 2026 | 3.44 | 3.44 | 3.36 | 3.38 | 3.38 | -1.46% | 20,496 |
| Aug 4, 2026 | 3.41 | 3.43 | 3.40 | 3.43 | 3.43 | 0.59% | 16,185 |
| Aug 3, 2026 | 3.41 | 3.44 | 3.40 | 3.41 | 3.41 | 0.29% | 13,546 |