Performance Technologies S.A. (ATH:PERF)
Greece · Delayed Price · Currency is EUR 6.06
+0.05 (0.83%)
Last updated: Sep 8, 2025, 11:47 AM EET
Performance Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.02 | 6.08 | 6.00 | 6.06 | - | 0.83% | 1,875 |
| Sep 8, 2025 | 6.01 | 6.07 | 6.01 | 6.01 | - | - | 20,769 |
| Sep 5, 2025 | 6.01 | 6.04 | 5.97 | 6.01 | - | 0.33% | 9,395 |
| Sep 4, 2025 | 6.21 | 6.22 | 5.98 | 5.99 | - | -3.39% | 32,960 |
| Sep 3, 2025 | 6.18 | 6.20 | 6.06 | 6.20 | - | 0.16% | 12,165 |
| Sep 2, 2025 | 6.26 | 6.26 | 6.04 | 6.19 | - | -0.80% | 42,587 |
| Sep 1, 2025 | 6.24 | 6.27 | 6.20 | 6.24 | - | - | 16,154 |
| Aug 29, 2025 | 6.30 | 6.31 | 6.10 | 6.24 | - | -1.11% | 16,108 |
| Aug 28, 2025 | 6.27 | 6.33 | 6.13 | 6.31 | - | 0.64% | 35,868 |
| Aug 27, 2025 | 6.24 | 6.27 | 6.13 | 6.27 | - | 1.13% | 13,629 |
| Aug 26, 2025 | 6.23 | 6.27 | 6.18 | 6.20 | - | -0.80% | 11,792 |
| Aug 25, 2025 | 6.29 | 6.30 | 6.25 | 6.25 | - | - | 13,862 |
| Aug 22, 2025 | 6.32 | 6.34 | 6.25 | 6.25 | - | -0.64% | 11,650 |
| Aug 21, 2025 | 6.31 | 6.32 | 6.23 | 6.29 | - | 0.16% | 14,428 |
| Aug 20, 2025 | 6.30 | 6.30 | 6.23 | 6.28 | - | -0.48% | 11,981 |
| Aug 19, 2025 | 6.31 | 6.37 | 6.28 | 6.31 | - | - | 16,387 |
| Aug 18, 2025 | 6.36 | 6.42 | 6.29 | 6.31 | - | -2.02% | 21,046 |
| Aug 14, 2025 | 6.37 | 6.49 | 6.37 | 6.44 | - | -0.46% | 9,594 |
| Aug 13, 2025 | 6.54 | 6.54 | 6.42 | 6.47 | - | -0.46% | 21,703 |
| Aug 12, 2025 | 6.50 | 6.55 | 6.42 | 6.50 | - | - | 16,230 |
| Aug 11, 2025 | 6.45 | 6.56 | 6.45 | 6.50 | - | 0.78% | 23,817 |
| Aug 8, 2025 | 6.38 | 6.50 | 6.36 | 6.45 | - | 1.74% | 12,447 |
| Aug 7, 2025 | 6.34 | 6.43 | 6.34 | 6.34 | - | - | 11,930 |
| Aug 6, 2025 | 6.37 | 6.42 | 6.31 | 6.34 | - | -0.16% | 11,865 |
| Aug 5, 2025 | 6.39 | 6.40 | 6.33 | 6.35 | - | -0.63% | 10,292 |
| Aug 4, 2025 | 6.23 | 6.41 | 6.23 | 6.39 | - | 2.57% | 16,409 |
| Aug 1, 2025 | 6.52 | 6.53 | 6.20 | 6.23 | - | -4.15% | 26,596 |
| Jul 31, 2025 | 6.50 | 6.58 | 6.49 | 6.50 | - | -0.15% | 17,929 |
| Jul 30, 2025 | 6.59 | 6.72 | 6.47 | 6.51 | - | -0.61% | 84,599 |
| Jul 29, 2025 | 6.34 | 6.55 | 6.21 | 6.55 | - | 3.80% | 60,989 |
| Jul 28, 2025 | 6.42 | 6.42 | 6.29 | 6.31 | - | -0.79% | 11,876 |
| Jul 25, 2025 | 6.31 | 6.41 | 6.31 | 6.36 | - | 0.79% | 21,527 |
| Jul 24, 2025 | 6.38 | 6.47 | 6.26 | 6.31 | - | -1.25% | 25,106 |
| Jul 23, 2025 | 6.33 | 6.48 | 6.27 | 6.39 | - | 1.43% | 17,551 |
| Jul 22, 2025 | 6.66 | 6.66 | 6.24 | 6.30 | - | -2.93% | 32,190 |
| Jul 21, 2025 | 6.56 | 6.75 | 6.46 | 6.49 | - | -1.07% | 49,533 |
| Jul 18, 2025 | 6.39 | 6.56 | 6.35 | 6.56 | - | 3.31% | 132,802 |
| Jul 17, 2025 | 6.20 | 6.42 | 6.20 | 6.35 | - | 2.58% | 103,003 |
| Jul 16, 2025 | 6.21 | 6.24 | 6.15 | 6.19 | - | -0.32% | 14,716 |
| Jul 15, 2025 | 6.15 | 6.22 | 6.15 | 6.21 | - | 2.64% | 11,412 |
| Jul 14, 2025 | 6.10 | 6.17 | 6.00 | 6.05 | - | -1.63% | 13,035 |
| Jul 11, 2025 | 6.23 | 6.24 | 6.12 | 6.15 | - | -1.13% | 13,569 |
| Jul 10, 2025 | 6.31 | 6.35 | 6.22 | 6.22 | - | -2.05% | 15,458 |
| Jul 9, 2025 | 6.30 | 6.49 | 6.18 | 6.35 | - | 0.79% | 84,286 |
| Jul 8, 2025 | 5.92 | 6.30 | 5.84 | 6.30 | - | 6.78% | 52,014 |
| Jul 7, 2025 | 5.95 | 5.97 | 5.85 | 5.90 | - | -0.84% | 11,286 |
| Jul 4, 2025 | 5.99 | 6.02 | 5.95 | 5.95 | - | -0.83% | 7,399 |
| Jul 3, 2025 | 6.00 | 6.03 | 5.96 | 6.00 | - | 0.50% | 7,951 |
| Jul 2, 2025 | 6.01 | 6.05 | 5.93 | 5.97 | - | -0.67% | 11,836 |
| Jul 1, 2025 | 6.09 | 6.10 | 6.00 | 6.01 | - | -0.99% | 8,535 |