Performance Technologies S.A. (ATH:PERF)
Greece · Delayed Price · Currency is EUR 9.60
+0.01 (0.10%)
At close: May 28, 2026
Performance Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.65 | 9.70 | 9.52 | 9.60 | 9.60 | 0.10% | 34,141 |
| May 27, 2026 | 9.55 | 9.66 | 9.49 | 9.59 | 9.59 | 1.05% | 37,364 |
| May 26, 2026 | 9.38 | 9.50 | 9.14 | 9.49 | 9.49 | 1.17% | 31,148 |
| May 25, 2026 | 9.35 | 9.40 | 9.28 | 9.38 | 9.38 | 0.86% | 7,676 |
| May 22, 2026 | 9.19 | 9.30 | 9.06 | 9.30 | 9.30 | 1.09% | 17,010 |
| May 21, 2026 | 9.29 | 9.30 | 9.18 | 9.20 | 9.20 | -0.54% | 4,635 |
| May 20, 2026 | 9.12 | 9.25 | 9.05 | 9.25 | 9.25 | 1.76% | 16,313 |
| May 19, 2026 | 9.18 | 9.19 | 9.08 | 9.09 | 9.09 | -0.55% | 4,350 |
| May 18, 2026 | 9.41 | 9.41 | 9.07 | 9.14 | 9.14 | -2.35% | 22,879 |
| May 15, 2026 | 9.30 | 9.37 | 9.27 | 9.36 | 9.36 | -0.11% | 22,625 |
| May 14, 2026 | 9.22 | 9.69 | 9.22 | 9.37 | 9.37 | 1.85% | 73,073 |
| May 13, 2026 | 8.97 | 9.20 | 8.95 | 9.20 | 9.20 | 1.77% | 60,188 |
| May 12, 2026 | 9.13 | 9.14 | 8.95 | 9.04 | 9.04 | -1.09% | 11,092 |
| May 11, 2026 | 9.09 | 9.16 | 8.96 | 9.14 | 9.14 | 1.22% | 25,605 |
| May 8, 2026 | 9.01 | 9.10 | 8.85 | 9.03 | 9.03 | 0.33% | 12,889 |
| May 7, 2026 | 8.83 | 9.22 | 8.83 | 9.00 | 9.00 | 0.90% | 59,263 |
| May 6, 2026 | 8.90 | 8.92 | 8.74 | 8.92 | 8.92 | 0.79% | 8,921 |
| May 5, 2026 | 8.84 | 8.90 | 8.80 | 8.85 | 8.85 | 0.57% | 35,604 |
| May 4, 2026 | 8.89 | 8.91 | 8.80 | 8.80 | 8.80 | -0.90% | 7,045 |
| Apr 30, 2026 | 8.81 | 8.92 | 8.75 | 8.88 | 8.88 | 0.91% | 24,896 |
| Apr 29, 2026 | 9.09 | 9.12 | 8.80 | 8.80 | 8.80 | -3.19% | 8,723 |
| Apr 28, 2026 | 8.84 | 9.16 | 8.84 | 9.09 | 9.09 | 0.11% | 41,049 |
| Apr 27, 2026 | 8.84 | 9.10 | 8.77 | 9.08 | 9.08 | 2.02% | 51,275 |
| Apr 24, 2026 | 8.61 | 8.90 | 8.50 | 8.90 | 8.90 | 2.30% | 51,398 |
| Apr 23, 2026 | 8.48 | 8.70 | 8.23 | 8.70 | 8.70 | 2.59% | 20,472 |
| Apr 22, 2026 | 8.61 | 8.61 | 8.40 | 8.48 | 8.48 | -1.05% | 8,738 |
| Apr 21, 2026 | 8.49 | 8.57 | 8.29 | 8.57 | 8.57 | 0.94% | 8,199 |
| Apr 20, 2026 | 8.50 | 8.50 | 8.44 | 8.49 | 8.49 | -1.85% | 5,239 |
| Apr 17, 2026 | 8.39 | 8.65 | 8.36 | 8.65 | 8.65 | 1.17% | 16,363 |
| Apr 16, 2026 | 8.48 | 8.61 | 8.12 | 8.55 | 8.55 | 1.18% | 26,673 |
| Apr 15, 2026 | 8.23 | 8.45 | 8.00 | 8.45 | 8.45 | 3.05% | 71,311 |
| Apr 14, 2026 | 8.06 | 8.20 | 8.06 | 8.20 | 8.20 | 1.74% | 8,244 |
| Apr 9, 2026 | 8.10 | 8.23 | 7.92 | 8.06 | 8.06 | -1.95% | 17,833 |
| Apr 8, 2026 | 8.01 | 8.30 | 8.01 | 8.22 | 8.22 | 4.58% | 26,886 |
| Apr 7, 2026 | 7.73 | 8.12 | 7.73 | 7.86 | 7.86 | 1.68% | 43,872 |
| Apr 2, 2026 | 7.37 | 7.80 | 7.37 | 7.73 | 7.73 | 1.98% | 25,527 |
| Apr 1, 2026 | 7.44 | 7.62 | 7.24 | 7.58 | 7.58 | 6.16% | 15,479 |
| Mar 31, 2026 | 6.99 | 7.14 | 6.96 | 7.14 | 7.14 | 2.88% | 11,274 |
| Mar 30, 2026 | 6.96 | 6.97 | 6.85 | 6.94 | 6.94 | 0.14% | 11,201 |
| Mar 27, 2026 | 6.92 | 6.95 | 6.82 | 6.93 | 6.93 | -0.29% | 18,084 |
| Mar 26, 2026 | 7.02 | 7.07 | 6.88 | 6.95 | 6.95 | -0.86% | 8,391 |
| Mar 24, 2026 | 7.27 | 7.27 | 6.96 | 7.01 | 7.01 | -3.58% | 10,280 |
| Mar 23, 2026 | 6.90 | 7.38 | 6.88 | 7.27 | 7.27 | 3.12% | 24,647 |
| Mar 20, 2026 | 7.19 | 7.25 | 7.00 | 7.05 | 7.05 | -0.84% | 11,616 |
| Mar 19, 2026 | 7.25 | 7.25 | 7.09 | 7.11 | 7.11 | -3.66% | 9,494 |
| Mar 18, 2026 | 7.42 | 7.50 | 7.30 | 7.38 | 7.38 | -0.14% | 16,866 |
| Mar 17, 2026 | 7.10 | 7.40 | 7.09 | 7.39 | 7.39 | 3.21% | 14,796 |
| Mar 16, 2026 | 6.99 | 7.22 | 6.99 | 7.16 | 7.16 | 1.13% | 10,661 |
| Mar 13, 2026 | 6.95 | 7.26 | 6.85 | 7.08 | 7.08 | 1.43% | 29,379 |
| Mar 12, 2026 | 7.09 | 7.18 | 6.98 | 6.98 | 6.98 | -2.92% | 13,907 |