Petros Petropoulos AEBE (ATH:PETRO)
Greece · Delayed Price · Currency is EUR 9.04
0.00 (0.00%)
At close: Sep 30, 2025
Petros Petropoulos AEBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.08 | 9.10 | 8.94 | 9.04 | 9.04 | - | 3,474 |
| Sep 29, 2025 | 9.12 | 9.12 | 9.02 | 9.04 | 9.04 | -1.09% | 4,793 |
| Sep 26, 2025 | 9.16 | 9.16 | 9.08 | 9.14 | 9.14 | 1.33% | 4,434 |
| Sep 25, 2025 | 9.18 | 9.18 | 9.00 | 9.02 | 9.02 | -1.53% | 5,884 |
| Sep 24, 2025 | 9.16 | 9.18 | 9.10 | 9.16 | 9.16 | - | 5,320 |
| Sep 23, 2025 | 9.18 | 9.22 | 9.14 | 9.16 | 9.16 | - | 7,288 |
| Sep 22, 2025 | 9.16 | 9.28 | 9.14 | 9.16 | 9.16 | -0.22% | 8,085 |
| Sep 19, 2025 | 9.12 | 9.18 | 9.08 | 9.18 | 9.18 | 0.22% | 4,317 |
| Sep 18, 2025 | 9.18 | 9.22 | 9.10 | 9.16 | 9.16 | 0.66% | 2,860 |
| Sep 17, 2025 | 9.16 | 9.18 | 9.02 | 9.10 | 9.10 | -0.87% | 3,661 |
| Sep 16, 2025 | 9.18 | 9.20 | 9.14 | 9.18 | 9.18 | 0.44% | 4,646 |
| Sep 15, 2025 | 9.22 | 9.22 | 9.14 | 9.14 | 9.14 | -0.44% | 4,289 |
| Sep 12, 2025 | 9.10 | 9.18 | 9.00 | 9.18 | 9.18 | 1.32% | 7,727 |
| Sep 11, 2025 | 9.04 | 9.10 | 9.00 | 9.06 | 9.06 | 0.89% | 4,155 |
| Sep 10, 2025 | 9.06 | 9.06 | 8.96 | 8.98 | 8.98 | -0.66% | 3,802 |
| Sep 9, 2025 | 9.00 | 9.04 | 8.92 | 9.04 | 9.04 | 0.67% | 3,533 |
| Sep 8, 2025 | 8.98 | 9.00 | 8.90 | 8.98 | 8.98 | 1.13% | 3,714 |
| Sep 5, 2025 | 9.00 | 9.02 | 8.86 | 8.88 | 8.88 | -1.33% | 2,809 |
| Sep 4, 2025 | 8.98 | 9.00 | 8.90 | 9.00 | 9.00 | 0.67% | 5,906 |
| Sep 3, 2025 | 8.98 | 9.00 | 8.88 | 8.94 | 8.94 | 0.45% | 2,643 |
| Sep 2, 2025 | 9.12 | 9.12 | 8.90 | 8.90 | 8.90 | -2.20% | 8,195 |
| Sep 1, 2025 | 9.16 | 9.18 | 9.02 | 9.10 | 9.10 | 0.22% | 4,440 |
| Aug 29, 2025 | 9.08 | 9.16 | 9.02 | 9.08 | 9.08 | - | 9,150 |
| Aug 28, 2025 | 9.26 | 9.26 | 8.94 | 9.08 | 9.08 | -1.09% | 15,589 |
| Aug 27, 2025 | 9.26 | 9.26 | 9.06 | 9.18 | 9.18 | -1.08% | 6,472 |
| Aug 26, 2025 | 9.34 | 9.34 | 9.20 | 9.28 | 9.28 | -0.85% | 10,235 |
| Aug 25, 2025 | 9.36 | 9.40 | 9.26 | 9.36 | 9.36 | 1.08% | 16,802 |
| Aug 22, 2025 | 9.14 | 9.26 | 9.14 | 9.26 | 9.26 | 0.43% | 6,605 |
| Aug 21, 2025 | 9.30 | 9.30 | 9.16 | 9.22 | 9.22 | - | 8,708 |
| Aug 20, 2025 | 9.02 | 9.26 | 9.00 | 9.22 | 9.22 | 2.44% | 8,160 |
| Aug 19, 2025 | 8.96 | 9.06 | 8.94 | 9.00 | 9.00 | 0.67% | 8,003 |
| Aug 18, 2025 | 9.00 | 9.08 | 8.94 | 8.94 | 8.94 | -0.67% | 4,618 |
| Aug 14, 2025 | 9.00 | 9.04 | 8.90 | 9.00 | 9.00 | 0.22% | 6,286 |
| Aug 13, 2025 | 9.00 | 9.00 | 8.90 | 8.98 | 8.98 | 0.90% | 3,139 |
| Aug 12, 2025 | 9.06 | 9.06 | 8.80 | 8.90 | 8.90 | -0.89% | 7,491 |
| Aug 11, 2025 | 9.00 | 9.16 | 8.90 | 8.98 | 8.98 | 0.90% | 14,085 |
| Aug 8, 2025 | 8.94 | 8.94 | 8.82 | 8.90 | 8.90 | - | 14,656 |
| Aug 7, 2025 | 8.84 | 8.94 | 8.80 | 8.90 | 8.90 | 0.91% | 17,594 |
| Aug 6, 2025 | 8.78 | 8.86 | 8.78 | 8.82 | 8.82 | -0.45% | 10,948 |
| Aug 5, 2025 | 8.84 | 8.92 | 8.76 | 8.86 | 8.86 | 0.68% | 8,044 |
| Aug 4, 2025 | 8.84 | 8.88 | 8.78 | 8.80 | 8.80 | 0.69% | 4,250 |
| Aug 1, 2025 | 8.96 | 8.98 | 8.70 | 8.74 | 8.74 | -2.89% | 20,472 |
| Jul 31, 2025 | 8.94 | 9.02 | 8.92 | 9.00 | 9.00 | - | 7,375 |
| Jul 30, 2025 | 8.98 | 9.04 | 8.90 | 9.00 | 9.00 | 0.22% | 13,334 |
| Jul 29, 2025 | 8.94 | 9.02 | 8.84 | 8.98 | 8.98 | 0.45% | 5,504 |
| Jul 28, 2025 | 8.96 | 9.06 | 8.94 | 8.94 | 8.94 | -0.45% | 5,592 |
| Jul 25, 2025 | 9.00 | 9.06 | 8.94 | 8.98 | 8.98 | -0.44% | 7,790 |
| Jul 24, 2025 | 9.00 | 9.06 | 8.96 | 9.02 | 9.02 | 0.22% | 6,289 |
| Jul 23, 2025 | 9.06 | 9.10 | 8.94 | 9.00 | 9.00 | -0.66% | 6,560 |
| Jul 22, 2025 | 9.12 | 9.12 | 8.98 | 9.06 | 9.06 | 0.22% | 3,990 |