Performance Technologies S.A. (ATH:PERF)
Greece · Delayed Price · Currency is EUR 9.58
-0.11 (-1.14%)
At close: Aug 18, 2026
Performance Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 9.71 | 9.75 | 9.57 | 9.58 | 9.58 | -1.14% | 8,671 |
| Aug 17, 2026 | 9.80 | 9.80 | 9.62 | 9.69 | 9.69 | 0.10% | 8,014 |
| Aug 14, 2026 | 9.70 | 9.76 | 9.60 | 9.68 | 9.68 | 0.21% | 11,493 |
| Aug 13, 2026 | 9.82 | 9.86 | 9.58 | 9.66 | 9.66 | -1.23% | 11,094 |
| Aug 12, 2026 | 9.98 | 10.02 | 9.73 | 9.78 | 9.78 | -2.00% | 7,213 |
| Aug 11, 2026 | 10.00 | 10.06 | 9.94 | 9.98 | 9.98 | -0.60% | 9,081 |
| Aug 10, 2026 | 10.26 | 10.26 | 9.95 | 10.04 | 10.04 | -1.76% | 8,259 |
| Aug 7, 2026 | 10.40 | 10.40 | 10.22 | 10.22 | 10.22 | -0.97% | 7,367 |
| Aug 6, 2026 | 10.48 | 10.48 | 10.32 | 10.32 | 10.32 | -1.34% | 5,470 |
| Aug 5, 2026 | 10.52 | 10.64 | 10.34 | 10.46 | 10.46 | 0.38% | 14,464 |
| Aug 4, 2026 | 9.93 | 10.50 | 9.93 | 10.42 | 10.42 | 4.93% | 35,410 |
| Aug 3, 2026 | 10.00 | 10.00 | 9.91 | 9.93 | 9.93 | - | 6,862 |
| Jul 31, 2026 | 9.99 | 10.00 | 9.93 | 9.93 | 9.93 | -0.40% | 8,058 |
| Jul 30, 2026 | 9.98 | 9.99 | 9.93 | 9.97 | 9.97 | 0.10% | 9,397 |
| Jul 29, 2026 | 10.00 | 10.06 | 9.96 | 9.96 | 9.96 | 0.30% | 10,440 |
| Jul 28, 2026 | 9.99 | 10.12 | 9.85 | 9.93 | 9.93 | -0.40% | 13,356 |
| Jul 27, 2026 | 9.84 | 9.98 | 9.80 | 9.97 | 9.97 | 2.15% | 15,267 |
| Jul 24, 2026 | 9.70 | 9.80 | 9.68 | 9.76 | 9.76 | 0.31% | 8,233 |
| Jul 23, 2026 | 9.83 | 9.84 | 9.70 | 9.73 | 9.73 | -0.82% | 10,459 |
| Jul 22, 2026 | 9.81 | 9.89 | 9.80 | 9.81 | 9.81 | 0.10% | 30,717 |
| Jul 21, 2026 | 9.64 | 9.83 | 9.64 | 9.80 | 9.80 | 1.66% | 45,747 |
| Jul 20, 2026 | 9.57 | 9.68 | 9.57 | 9.64 | 9.64 | 0.73% | 24,387 |
| Jul 17, 2026 | 9.43 | 9.59 | 9.34 | 9.57 | 9.57 | 1.48% | 16,172 |
| Jul 16, 2026 | 9.23 | 9.43 | 9.23 | 9.43 | 9.43 | 0.86% | 14,042 |
| Jul 15, 2026 | 9.05 | 9.38 | 8.98 | 9.35 | 9.35 | 3.31% | 31,119 |
| Jul 14, 2026 | 9.08 | 9.14 | 9.04 | 9.05 | 9.05 | -0.55% | 8,296 |
| Jul 13, 2026 | 9.33 | 9.33 | 9.10 | 9.10 | 9.10 | -2.05% | 7,779 |
| Jul 10, 2026 | 9.25 | 9.33 | 9.22 | 9.29 | 9.29 | 0.76% | 7,229 |
| Jul 9, 2026 | 9.49 | 9.49 | 9.22 | 9.22 | 9.22 | -1.91% | 27,176 |
| Jul 8, 2026 | 9.82 | 9.86 | 9.40 | 9.40 | 9.40 | -4.18% | 10,541 |
| Jul 7, 2026 | 9.83 | 9.90 | 9.79 | 9.81 | 9.81 | -0.20% | 6,829 |
| Jul 6, 2026 | 9.81 | 9.83 | 9.68 | 9.83 | 9.83 | 1.13% | 8,430 |
| Jul 3, 2026 | 9.69 | 9.73 | 9.62 | 9.72 | 9.72 | 0.73% | 11,269 |
| Jul 2, 2026 | 9.78 | 9.81 | 9.62 | 9.65 | 9.65 | -1.73% | 10,336 |
| Jul 1, 2026 | 9.85 | 9.88 | 9.72 | 9.82 | 9.82 | -1.31% | 13,459 |
| Jun 30, 2026 | 9.80 | 9.99 | 9.77 | 9.95 | 9.95 | 0.51% | 12,572 |
| Jun 29, 2026 | 9.70 | 9.90 | 9.63 | 9.90 | 9.90 | 2.06% | 14,155 |
| Jun 26, 2026 | 9.69 | 9.70 | 9.55 | 9.70 | 9.70 | -0.72% | 8,239 |
| Jun 25, 2026 | 9.72 | 9.82 | 9.60 | 9.77 | 9.77 | -0.81% | 19,465 |
| Jun 24, 2026 | 9.78 | 9.85 | 9.72 | 9.85 | 9.85 | 1.23% | 17,884 |
| Jun 23, 2026 | 9.72 | 9.78 | 9.61 | 9.73 | 9.73 | 0.10% | 14,745 |
| Jun 22, 2026 | 9.62 | 9.78 | 9.62 | 9.72 | 9.72 | 1.04% | 18,770 |
| Jun 19, 2026 | 9.44 | 9.63 | 9.44 | 9.62 | 9.62 | 2.34% | 15,191 |
| Jun 18, 2026 | 9.42 | 9.51 | 9.35 | 9.40 | 9.40 | -1.57% | 10,050 |
| Jun 17, 2026 | 9.41 | 9.55 | 9.41 | 9.55 | 9.55 | 0.42% | 6,956 |
| Jun 16, 2026 | 9.51 | 9.60 | 9.42 | 9.51 | 9.51 | -0.73% | 36,172 |
| Jun 15, 2026 | 9.55 | 9.68 | 9.55 | 9.58 | 9.58 | 0.52% | 9,853 |
| Jun 12, 2026 | 9.35 | 9.56 | 9.35 | 9.53 | 9.53 | 2.80% | 15,139 |
| Jun 11, 2026 | 9.17 | 9.29 | 9.17 | 9.27 | 9.27 | 1.31% | 9,833 |
| Jun 10, 2026 | 9.15 | 9.20 | 9.08 | 9.15 | 9.15 | 0.44% | 13,647 |