Papoutsanis S.A. (ATH:PAP)
Greece · Delayed Price · Currency is EUR 3.390
+0.010 (0.30%)
Oct 29, 2026, 5:09 PM EET
Papoutsanis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.35 | 3.41 | 3.35 | 3.39 | 3.39 | 0.30% | 3,049 |
| Oct 27, 2026 | 3.31 | 3.39 | 3.31 | 3.38 | 3.38 | 2.11% | 3,938 |
| Oct 26, 2026 | 3.39 | 3.39 | 3.31 | 3.31 | 3.31 | -0.90% | 5,108 |
| Oct 23, 2026 | 3.38 | 3.43 | 3.33 | 3.39 | 3.34 | 0.89% | 9,341 |
| Oct 22, 2026 | 3.33 | 3.39 | 3.33 | 3.36 | 3.31 | 1.20% | 6,355 |
| Oct 21, 2026 | 3.35 | 3.36 | 3.25 | 3.32 | 3.27 | 0.30% | 186,485 |
| Oct 20, 2026 | 3.42 | 3.42 | 3.31 | 3.31 | 3.26 | -2.07% | 10,084 |
| Oct 19, 2026 | 3.38 | 3.42 | 3.36 | 3.38 | 3.33 | - | 3,660 |
| Oct 16, 2026 | 3.43 | 3.43 | 3.34 | 3.38 | 3.33 | -0.88% | 5,241 |
| Oct 15, 2026 | 3.43 | 3.43 | 3.38 | 3.41 | 3.36 | -0.29% | 2,554 |
| Oct 14, 2026 | 3.47 | 3.47 | 3.40 | 3.42 | 3.37 | -1.44% | 4,278 |
| Oct 13, 2026 | 3.47 | 3.47 | 3.46 | 3.47 | 3.42 | 0.29% | 2,260 |
| Oct 12, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.41 | 0.29% | 4,500 |
| Oct 9, 2026 | 3.45 | 3.45 | 3.33 | 3.45 | 3.40 | 1.77% | 7,250 |
| Oct 8, 2026 | 3.41 | 3.44 | 3.33 | 3.39 | 3.34 | -1.17% | 6,129 |
| Oct 7, 2026 | 3.45 | 3.45 | 3.36 | 3.43 | 3.38 | - | 3,175 |
| Oct 6, 2026 | 3.44 | 3.45 | 3.39 | 3.43 | 3.38 | -0.29% | 5,716 |
| Oct 5, 2026 | 3.44 | 3.44 | 3.41 | 3.44 | 3.39 | -0.29% | 4,467 |
| Oct 2, 2026 | 3.45 | 3.46 | 3.45 | 3.45 | 3.40 | 0.29% | 4,451 |
| Oct 1, 2026 | 3.43 | 3.44 | 3.39 | 3.44 | 3.39 | 0.29% | 4,433 |
| Sep 30, 2026 | 3.45 | 3.45 | 3.39 | 3.43 | 3.38 | -0.29% | 3,796 |
| Sep 29, 2026 | 3.38 | 3.44 | 3.36 | 3.44 | 3.39 | 1.78% | 4,580 |
| Sep 28, 2026 | 3.43 | 3.43 | 3.38 | 3.38 | 3.33 | -0.29% | 7,340 |
| Sep 25, 2026 | 3.39 | 3.40 | 3.34 | 3.39 | 3.34 | 0.30% | 5,088 |
| Sep 24, 2026 | 3.35 | 3.38 | 3.34 | 3.38 | 3.33 | 1.50% | 2,903 |
| Sep 23, 2026 | 3.37 | 3.37 | 3.31 | 3.33 | 3.28 | -0.60% | 13,177 |
| Sep 22, 2026 | 3.36 | 3.39 | 3.32 | 3.35 | 3.30 | 0.30% | 10,259 |
| Sep 21, 2026 | 3.39 | 3.39 | 3.31 | 3.34 | 3.29 | - | 9,951 |
| Sep 18, 2026 | 3.39 | 3.40 | 3.33 | 3.34 | 3.29 | -1.18% | 628,728 |
| Sep 17, 2026 | 3.38 | 3.41 | 3.35 | 3.38 | 3.33 | - | 5,488 |
| Sep 16, 2026 | 3.40 | 3.40 | 3.37 | 3.38 | 3.33 | - | 5,885 |
| Sep 15, 2026 | 3.42 | 3.47 | 3.34 | 3.38 | 3.33 | -1.17% | 6,673 |
| Sep 14, 2026 | 3.44 | 3.45 | 3.38 | 3.42 | 3.37 | 1.18% | 3,504 |
| Sep 11, 2026 | 3.47 | 3.47 | 3.38 | 3.38 | 3.33 | -0.88% | 3,190 |
| Sep 10, 2026 | 3.42 | 3.44 | 3.36 | 3.41 | 3.36 | -0.58% | 4,578 |
| Sep 9, 2026 | 3.43 | 3.44 | 3.39 | 3.43 | 3.38 | 0.29% | 2,580 |
| Sep 8, 2026 | 3.39 | 3.45 | 3.39 | 3.42 | 3.37 | 1.18% | 4,424 |
| Sep 7, 2026 | 3.38 | 3.40 | 3.33 | 3.38 | 3.33 | 1.20% | 4,384 |
| Sep 4, 2026 | 3.40 | 3.41 | 3.34 | 3.34 | 3.29 | -1.76% | 9,221 |
| Sep 3, 2026 | 3.45 | 3.47 | 3.39 | 3.40 | 3.35 | -1.16% | 6,909 |
| Sep 2, 2026 | 3.45 | 3.45 | 3.40 | 3.44 | 3.39 | 0.58% | 3,436 |
| Sep 1, 2026 | 3.46 | 3.46 | 3.40 | 3.42 | 3.37 | -0.87% | 6,116 |
| Aug 31, 2026 | 3.49 | 3.50 | 3.45 | 3.45 | 3.40 | -0.86% | 5,128 |
| Aug 28, 2026 | 3.48 | 3.48 | 3.45 | 3.48 | 3.43 | 1.75% | 6,429 |
| Aug 27, 2026 | 3.49 | 3.49 | 3.41 | 3.42 | 3.37 | -0.58% | 10,884 |
| Aug 26, 2026 | 3.50 | 3.50 | 3.37 | 3.44 | 3.39 | -0.58% | 5,759 |
| Aug 25, 2026 | 3.49 | 3.49 | 3.43 | 3.46 | 3.41 | -1.14% | 8,330 |
| Aug 24, 2026 | 3.40 | 3.51 | 3.40 | 3.50 | 3.45 | 1.74% | 4,810 |
| Aug 21, 2026 | 3.48 | 3.48 | 3.41 | 3.44 | 3.39 | -1.43% | 4,897 |
| Aug 20, 2026 | 3.48 | 3.49 | 3.41 | 3.49 | 3.44 | 0.29% | 3,483 |