Performance Technologies S.A. (ATH:PERF)
Greece · Delayed Price · Currency is EUR 7.42
-0.18 (-2.37%)
At close: Mar 5, 2026
Performance Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.32 | 7.60 | 7.32 | 7.42 | 7.42 | -2.37% | 12,095 |
| Mar 4, 2026 | 6.70 | 7.99 | 6.70 | 7.60 | 7.60 | 11.60% | 152,683 |
| Mar 3, 2026 | 7.13 | 7.13 | 6.62 | 6.81 | 6.81 | -6.33% | 33,107 |
| Mar 2, 2026 | 7.48 | 7.48 | 7.21 | 7.27 | 7.27 | -4.34% | 23,031 |
| Feb 27, 2026 | 7.65 | 7.73 | 7.60 | 7.60 | 7.60 | -1.30% | 15,623 |
| Feb 26, 2026 | 7.70 | 7.94 | 7.70 | 7.70 | 7.70 | 0.39% | 16,364 |
| Feb 25, 2026 | 7.55 | 7.68 | 7.55 | 7.67 | 7.67 | 0.26% | 6,076 |
| Feb 24, 2026 | 7.65 | 7.65 | 7.54 | 7.65 | 7.65 | - | 13,835 |
| Feb 20, 2026 | 7.60 | 7.68 | 7.50 | 7.65 | 7.65 | - | 23,365 |
| Feb 19, 2026 | 7.62 | 7.69 | 7.57 | 7.65 | 7.65 | 0.26% | 22,566 |
| Feb 18, 2026 | 7.58 | 7.75 | 7.58 | 7.63 | 7.63 | 0.66% | 39,094 |
| Feb 17, 2026 | 7.64 | 7.72 | 7.58 | 7.58 | 7.58 | -0.79% | 13,278 |
| Feb 16, 2026 | 7.84 | 7.94 | 7.64 | 7.64 | 7.64 | -2.55% | 24,762 |
| Feb 13, 2026 | 8.03 | 8.08 | 7.84 | 7.84 | 7.84 | -2.97% | 10,492 |
| Feb 12, 2026 | 8.04 | 8.13 | 8.02 | 8.08 | 8.08 | 0.75% | 6,495 |
| Feb 11, 2026 | 8.33 | 8.42 | 8.02 | 8.02 | 8.02 | -3.14% | 37,151 |
| Feb 10, 2026 | 7.90 | 8.36 | 7.89 | 8.28 | 8.28 | 5.48% | 40,035 |
| Feb 9, 2026 | 8.15 | 8.15 | 7.84 | 7.85 | 7.85 | -2.61% | 65,000 |
| Feb 6, 2026 | 8.10 | 8.11 | 7.87 | 8.06 | 8.06 | -0.62% | 17,334 |
| Feb 5, 2026 | 8.30 | 8.32 | 8.11 | 8.11 | 8.11 | -2.41% | 18,617 |
| Feb 4, 2026 | 8.35 | 8.35 | 8.29 | 8.31 | 8.31 | -0.48% | 13,982 |
| Feb 3, 2026 | 8.35 | 8.40 | 8.35 | 8.35 | 8.35 | 0.12% | 9,683 |
| Feb 2, 2026 | 8.28 | 8.34 | 8.22 | 8.34 | 8.34 | 0.72% | 11,488 |
| Jan 30, 2026 | 8.30 | 8.40 | 8.28 | 8.28 | 8.28 | -1.43% | 10,172 |
| Jan 29, 2026 | 8.48 | 8.52 | 8.35 | 8.40 | 8.40 | -0.94% | 12,761 |
| Jan 28, 2026 | 8.79 | 8.79 | 8.48 | 8.48 | 8.48 | -2.86% | 13,455 |
| Jan 27, 2026 | 8.70 | 8.87 | 8.68 | 8.73 | 8.73 | 1.87% | 72,691 |
| Jan 26, 2026 | 8.64 | 8.65 | 8.42 | 8.57 | 8.57 | 0.35% | 57,311 |
| Jan 23, 2026 | 8.69 | 8.84 | 8.54 | 8.54 | 8.54 | -0.81% | 32,079 |
| Jan 22, 2026 | 8.74 | 8.92 | 8.61 | 8.61 | 8.61 | 0.12% | 43,851 |
| Jan 21, 2026 | 8.70 | 8.89 | 8.55 | 8.60 | 8.60 | -1.49% | 69,295 |
| Jan 20, 2026 | 8.69 | 8.75 | 8.37 | 8.73 | 8.73 | 1.51% | 26,204 |
| Jan 19, 2026 | 8.40 | 8.60 | 8.27 | 8.60 | 8.60 | 1.18% | 23,526 |
| Jan 16, 2026 | 8.38 | 8.50 | 8.24 | 8.50 | 8.50 | 1.19% | 42,477 |
| Jan 15, 2026 | 8.32 | 8.40 | 8.12 | 8.40 | 8.40 | 0.72% | 20,218 |
| Jan 14, 2026 | 8.36 | 8.38 | 8.29 | 8.34 | 8.34 | -1.07% | 10,813 |
| Jan 13, 2026 | 8.47 | 8.55 | 8.35 | 8.43 | 8.43 | -1.52% | 12,880 |
| Jan 12, 2026 | 8.88 | 8.89 | 8.55 | 8.56 | 8.56 | -3.82% | 12,224 |
| Jan 9, 2026 | 8.86 | 8.92 | 8.77 | 8.90 | 8.90 | 1.48% | 32,627 |
| Jan 8, 2026 | 8.70 | 8.78 | 8.60 | 8.77 | 8.77 | 2.57% | 37,692 |
| Jan 7, 2026 | 8.50 | 8.65 | 8.48 | 8.55 | 8.55 | 0.94% | 19,879 |
| Jan 5, 2026 | 8.49 | 8.49 | 8.30 | 8.47 | 8.47 | -0.35% | 8,918 |
| Jan 2, 2026 | 8.75 | 8.77 | 8.50 | 8.50 | 8.50 | -2.86% | 11,467 |
| Dec 31, 2025 | 8.26 | 8.87 | 8.10 | 8.75 | 8.75 | 6.97% | 35,152 |
| Dec 30, 2025 | 8.26 | 8.37 | 8.18 | 8.18 | 8.18 | -0.24% | 13,064 |
| Dec 29, 2025 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -1.56% | 11,619 |
| Dec 23, 2025 | 8.10 | 8.34 | 8.09 | 8.33 | 8.33 | 2.21% | 20,622 |
| Dec 22, 2025 | 8.05 | 8.16 | 8.05 | 8.15 | 8.15 | 1.12% | 12,665 |
| Dec 19, 2025 | 8.30 | 8.31 | 7.93 | 8.06 | 8.06 | -2.30% | 35,804 |
| Dec 18, 2025 | 8.38 | 8.44 | 8.15 | 8.25 | 8.25 | -0.60% | 152,103 |