Performance Technologies S.A. (ATH:PERF)
Greece · Delayed Price · Currency is EUR 7.28
+0.10 (1.39%)
At close: Nov 18, 2025
Performance Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 7.16 | 7.28 | 6.95 | 7.28 | 7.28 | 1.39% | 23,158 |
| Nov 17, 2025 | 7.32 | 7.38 | 7.09 | 7.18 | 7.18 | -0.83% | 9,756 |
| Nov 14, 2025 | 7.27 | 7.29 | 7.15 | 7.24 | 7.24 | -0.55% | 11,575 |
| Nov 13, 2025 | 7.45 | 7.53 | 7.28 | 7.28 | 7.28 | -1.75% | 11,900 |
| Nov 12, 2025 | 7.31 | 7.45 | 7.28 | 7.41 | 7.41 | 2.07% | 26,152 |
| Nov 11, 2025 | 7.42 | 7.47 | 7.26 | 7.26 | 7.26 | -2.68% | 13,049 |
| Nov 10, 2025 | 7.63 | 7.70 | 7.44 | 7.46 | 7.46 | -2.23% | 21,843 |
| Nov 7, 2025 | 7.63 | 7.64 | 7.50 | 7.63 | 7.63 | -0.13% | 34,957 |
| Nov 6, 2025 | 7.25 | 7.66 | 7.25 | 7.64 | 7.64 | 4.95% | 118,592 |
| Nov 5, 2025 | 7.12 | 7.28 | 7.08 | 7.28 | 7.28 | 0.69% | 13,203 |
| Nov 4, 2025 | 7.23 | 7.23 | 7.04 | 7.23 | 7.23 | - | 13,870 |
| Nov 3, 2025 | 7.12 | 7.24 | 7.12 | 7.23 | 7.23 | 1.26% | 9,661 |
| Oct 31, 2025 | 7.19 | 7.19 | 6.92 | 7.14 | 7.14 | -0.42% | 20,360 |
| Oct 30, 2025 | 7.23 | 7.28 | 7.13 | 7.17 | 7.17 | -0.69% | 14,757 |
| Oct 29, 2025 | 7.29 | 7.37 | 7.17 | 7.22 | 7.22 | -0.55% | 19,107 |
| Oct 27, 2025 | 7.38 | 7.44 | 7.26 | 7.26 | 7.26 | -1.63% | 14,181 |
| Oct 24, 2025 | 7.45 | 7.48 | 7.30 | 7.38 | 7.38 | -0.54% | 21,341 |
| Oct 23, 2025 | 7.16 | 7.48 | 7.16 | 7.42 | 7.42 | 4.07% | 47,051 |
| Oct 22, 2025 | 6.90 | 7.23 | 6.90 | 7.13 | 7.13 | 4.09% | 38,587 |
| Oct 21, 2025 | 6.80 | 6.99 | 6.80 | 6.85 | 6.85 | 0.74% | 37,985 |
| Oct 20, 2025 | 6.88 | 6.96 | 6.79 | 6.80 | 6.80 | 0.15% | 13,369 |
| Oct 17, 2025 | 6.80 | 6.80 | 6.55 | 6.79 | 6.79 | -1.31% | 42,914 |
| Oct 16, 2025 | 7.13 | 7.13 | 6.87 | 6.88 | 6.88 | -3.23% | 33,656 |
| Oct 15, 2025 | 7.20 | 7.27 | 7.11 | 7.11 | 7.11 | -0.97% | 31,922 |
| Oct 14, 2025 | 7.50 | 7.50 | 7.18 | 7.18 | 7.18 | -4.27% | 57,004 |
| Oct 13, 2025 | 7.53 | 7.64 | 7.22 | 7.50 | 7.50 | -1.32% | 91,054 |
| Oct 10, 2025 | 7.28 | 7.88 | 7.28 | 7.60 | 7.60 | 5.26% | 149,370 |
| Oct 9, 2025 | 6.56 | 7.22 | 6.56 | 7.22 | 7.22 | 10.06% | 140,156 |
| Oct 8, 2025 | 6.44 | 6.57 | 6.42 | 6.56 | 6.56 | 2.66% | 37,111 |
| Oct 7, 2025 | 6.22 | 6.39 | 6.20 | 6.39 | 6.39 | 2.90% | 29,754 |
| Oct 6, 2025 | 6.24 | 6.25 | 6.13 | 6.21 | 6.21 | 0.32% | 11,025 |
| Oct 3, 2025 | 6.17 | 6.21 | 6.15 | 6.19 | 6.19 | 0.98% | 43,667 |
| Oct 2, 2025 | 6.20 | 6.23 | 6.13 | 6.13 | 6.13 | -1.13% | 11,545 |
| Oct 1, 2025 | 6.22 | 6.24 | 6.16 | 6.20 | 6.20 | -0.16% | 16,863 |
| Sep 30, 2025 | 6.15 | 6.21 | 6.10 | 6.21 | 6.21 | 0.32% | 17,051 |
| Sep 29, 2025 | 6.23 | 6.28 | 6.19 | 6.19 | 6.19 | -0.48% | 12,715 |
| Sep 26, 2025 | 6.34 | 6.35 | 6.15 | 6.22 | 6.22 | -1.58% | 27,267 |
| Sep 25, 2025 | 6.38 | 6.40 | 6.30 | 6.32 | 6.32 | -0.78% | 9,448 |
| Sep 24, 2025 | 6.36 | 6.40 | 6.36 | 6.37 | 6.37 | 0.79% | 13,064 |
| Sep 23, 2025 | 6.42 | 6.44 | 6.28 | 6.32 | 6.32 | -0.94% | 22,171 |
| Sep 22, 2025 | 6.46 | 6.46 | 6.32 | 6.38 | 6.38 | -2.00% | 21,128 |
| Sep 19, 2025 | 6.47 | 6.58 | 6.47 | 6.51 | 6.51 | 0.62% | 51,170 |
| Sep 18, 2025 | 6.39 | 6.47 | 6.39 | 6.47 | 6.47 | 1.57% | 17,770 |
| Sep 17, 2025 | 6.33 | 6.39 | 6.30 | 6.37 | 6.37 | 1.43% | 22,507 |
| Sep 16, 2025 | 6.35 | 6.43 | 6.28 | 6.28 | 6.28 | -0.32% | 53,528 |
| Sep 15, 2025 | 6.11 | 6.40 | 6.11 | 6.30 | 6.30 | 4.30% | 26,712 |
| Sep 12, 2025 | 5.96 | 6.07 | 5.88 | 6.04 | 6.04 | 1.34% | 76,856 |
| Sep 11, 2025 | 6.14 | 6.14 | 5.95 | 5.96 | 5.96 | -2.13% | 50,308 |
| Sep 10, 2025 | 6.05 | 6.17 | 6.05 | 6.09 | 6.09 | 1.16% | 8,727 |
| Sep 9, 2025 | 6.00 | 6.08 | 6.00 | 6.02 | 6.02 | 0.17% | 7,321 |