Papoutsanis S.A. (ATH:PAP)
Greece · Delayed Price · Currency is EUR 3.480
+0.060 (1.75%)
Aug 28, 2026, 4:44 PM EET
Papoutsanis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 3.42 | 3.42 | 3.37 | 3.40 | 3.40 | 0.29% | 4,420 |
| Jul 30, 2026 | 3.46 | 3.46 | 3.30 | 3.39 | 3.39 | -1.45% | 14,789 |
| Jul 29, 2026 | 3.45 | 3.46 | 3.41 | 3.44 | 3.44 | -1.71% | 6,409 |
| Jul 28, 2026 | 3.51 | 3.51 | 3.47 | 3.50 | 3.50 | 0.57% | 5,162 |
| Jul 27, 2026 | 3.40 | 3.51 | 3.40 | 3.48 | 3.48 | 1.46% | 7,042 |
| Jul 24, 2026 | 3.48 | 3.48 | 3.37 | 3.43 | 3.43 | -1.72% | 7,246 |
| Jul 23, 2026 | 3.59 | 3.60 | 3.48 | 3.49 | 3.49 | -2.79% | 4,195 |
| Jul 22, 2026 | 3.57 | 3.63 | 3.57 | 3.59 | 3.59 | 0.56% | 6,481 |
| Jul 21, 2026 | 3.35 | 3.60 | 3.35 | 3.57 | 3.57 | 8.18% | 28,229 |
| Jul 20, 2026 | 3.35 | 3.37 | 3.30 | 3.30 | 3.30 | - | 6,320 |
| Jul 17, 2026 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.08% | 8,267 |
| Jul 16, 2026 | 3.37 | 3.39 | 3.36 | 3.37 | 3.37 | -0.30% | 7,834 |
| Jul 15, 2026 | 3.38 | 3.38 | 3.30 | 3.38 | 3.38 | - | 5,517 |
| Jul 14, 2026 | 3.37 | 3.38 | 3.30 | 3.38 | 3.38 | 0.90% | 12,713 |
| Jul 13, 2026 | 3.38 | 3.48 | 3.35 | 3.35 | 3.35 | - | 15,483 |
| Jul 10, 2026 | 3.20 | 3.37 | 3.20 | 3.35 | 3.35 | 4.69% | 14,582 |
| Jul 9, 2026 | 3.39 | 3.39 | 3.02 | 3.20 | 3.20 | -4.48% | 31,114 |
| Jul 8, 2026 | 3.37 | 3.42 | 3.33 | 3.35 | 3.35 | -0.59% | 7,708 |
| Jul 7, 2026 | 3.41 | 3.42 | 3.34 | 3.37 | 3.37 | -0.30% | 5,228 |
| Jul 6, 2026 | 3.45 | 3.48 | 3.28 | 3.38 | 3.38 | -3.43% | 16,170 |
| Jul 3, 2026 | 3.55 | 3.55 | 3.47 | 3.50 | 3.50 | -1.41% | 9,458 |
| Jul 2, 2026 | 3.52 | 3.56 | 3.52 | 3.55 | 3.55 | 0.85% | 7,464 |
| Jul 1, 2026 | 3.46 | 3.53 | 3.42 | 3.52 | 3.52 | 0.28% | 4,116 |
| Jun 30, 2026 | 3.45 | 3.51 | 3.45 | 3.51 | 3.51 | 2.03% | 8,149 |
| Jun 29, 2026 | 3.45 | 3.45 | 3.44 | 3.44 | 3.44 | - | 3,939 |
| Jun 26, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 2.69% | 5,159 |
| Jun 25, 2026 | 3.45 | 3.45 | 3.34 | 3.35 | 3.35 | -1.76% | 3,247 |
| Jun 24, 2026 | 3.48 | 3.50 | 3.41 | 3.41 | 3.41 | -1.45% | 5,255 |
| Jun 23, 2026 | 3.46 | 3.48 | 3.46 | 3.46 | 3.46 | -0.29% | 3,653 |
| Jun 22, 2026 | 3.42 | 3.47 | 3.42 | 3.47 | 3.47 | 2.36% | 4,663 |