Petros Petropoulos AEBE (ATH:PETRO)
Greece · Delayed Price · Currency is EUR 8.74
-0.26 (-2.89%)
At close: Aug 1, 2025, 5:20 PM EET
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.98 | 8.98 | 8.70 | 8.74 | - | -2.89% | 42,541 |
| Jul 31, 2025 | 8.94 | 9.02 | 8.92 | 9.00 | - | - | 7,375 |
| Jul 30, 2025 | 8.98 | 9.04 | 8.90 | 9.00 | - | 0.22% | 13,334 |
| Jul 29, 2025 | 8.94 | 9.02 | 8.84 | 8.98 | - | 0.45% | 5,504 |
| Jul 28, 2025 | 8.96 | 9.06 | 8.94 | 8.94 | - | -0.45% | 5,592 |
| Jul 25, 2025 | 9.00 | 9.06 | 8.94 | 8.98 | - | -0.44% | 7,790 |
| Jul 24, 2025 | 9.00 | 9.06 | 8.96 | 9.02 | - | 0.22% | 6,289 |
| Jul 23, 2025 | 9.06 | 9.10 | 8.94 | 9.00 | - | -0.66% | 6,560 |
| Jul 22, 2025 | 9.12 | 9.12 | 8.98 | 9.06 | - | 0.22% | 3,990 |
| Jul 21, 2025 | 9.06 | 9.10 | 9.04 | 9.04 | - | -0.44% | 4,759 |
| Jul 18, 2025 | 9.10 | 9.16 | 9.00 | 9.08 | - | -0.44% | 6,913 |
| Jul 17, 2025 | 9.18 | 9.18 | 9.10 | 9.12 | - | -0.22% | 1,786 |
| Jul 16, 2025 | 9.12 | 9.20 | 9.02 | 9.14 | - | - | 9,643 |
| Jul 15, 2025 | 9.06 | 9.16 | 9.00 | 9.14 | - | 1.56% | 13,343 |
| Jul 14, 2025 | 9.10 | 9.14 | 9.00 | 9.00 | - | -1.10% | 3,770 |
| Jul 11, 2025 | 9.18 | 9.18 | 9.02 | 9.10 | - | -4.01% | 7,737 |
| Jul 10, 2025 | 9.52 | 9.52 | 9.44 | 9.48 | - | 0.42% | 4,242 |
| Jul 9, 2025 | 9.38 | 9.50 | 9.32 | 9.44 | - | 0.64% | 24,912 |
| Jul 8, 2025 | 9.28 | 9.38 | 9.18 | 9.38 | - | 0.86% | 14,496 |
| Jul 7, 2025 | 9.34 | 9.36 | 9.22 | 9.30 | - | - | 6,851 |
| Jul 4, 2025 | 9.16 | 9.30 | 9.16 | 9.30 | - | 2.20% | 8,149 |
| Jul 3, 2025 | 9.12 | 9.20 | 9.10 | 9.10 | - | -0.87% | 6,515 |
| Jul 2, 2025 | 9.16 | 9.20 | 9.04 | 9.18 | - | - | 3,188 |
| Jul 1, 2025 | 9.18 | 9.18 | 9.06 | 9.18 | - | 0.66% | 5,888 |
| Jun 30, 2025 | 9.10 | 9.20 | 8.98 | 9.12 | - | 0.22% | 10,735 |
| Jun 27, 2025 | 9.04 | 9.12 | 8.96 | 9.10 | - | 1.11% | 9,044 |
| Jun 26, 2025 | 8.84 | 9.02 | 8.84 | 9.00 | - | 1.58% | 8,814 |
| Jun 25, 2025 | 8.86 | 8.90 | 8.76 | 8.86 | - | 0.23% | 3,695 |
| Jun 24, 2025 | 8.72 | 8.88 | 8.72 | 8.84 | - | 1.61% | 6,914 |
| Jun 23, 2025 | 8.74 | 8.74 | 8.60 | 8.70 | - | -0.46% | 3,285 |
| Jun 20, 2025 | 8.84 | 8.98 | 8.74 | 8.74 | - | - | 4,254 |
| Jun 19, 2025 | 8.78 | 8.80 | 8.70 | 8.74 | - | -1.35% | 4,371 |
| Jun 18, 2025 | 8.88 | 8.88 | 8.74 | 8.86 | - | -0.23% | 2,470 |
| Jun 17, 2025 | 8.94 | 8.94 | 8.80 | 8.88 | - | -0.67% | 3,537 |
| Jun 16, 2025 | 8.80 | 8.94 | 8.80 | 8.94 | - | 1.59% | 3,732 |
| Jun 13, 2025 | 8.98 | 9.00 | 8.80 | 8.80 | - | -2.87% | 12,861 |
| Jun 12, 2025 | 9.08 | 9.10 | 9.02 | 9.06 | - | -0.44% | 4,582 |
| Jun 11, 2025 | 9.14 | 9.14 | 9.02 | 9.10 | - | -0.22% | 6,930 |
| Jun 10, 2025 | 9.28 | 9.28 | 9.12 | 9.12 | - | -0.22% | 3,620 |
| Jun 6, 2025 | 9.20 | 9.20 | 9.12 | 9.14 | - | -0.44% | 6,560 |
| Jun 5, 2025 | 9.14 | 9.18 | 9.08 | 9.18 | - | 0.22% | 3,939 |
| Jun 4, 2025 | 9.30 | 9.36 | 9.10 | 9.16 | - | -0.43% | 11,480 |
| Jun 3, 2025 | 9.10 | 9.28 | 8.96 | 9.20 | - | 1.55% | 10,820 |
| Jun 2, 2025 | 9.18 | 9.24 | 9.06 | 9.06 | - | -1.95% | 5,980 |
| May 30, 2025 | 9.30 | 9.40 | 9.10 | 9.24 | - | -0.43% | 17,162 |
| May 29, 2025 | 9.26 | 9.36 | 9.18 | 9.28 | - | 0.87% | 5,279 |
| May 28, 2025 | 9.20 | 9.28 | 9.18 | 9.20 | - | - | 2,739 |
| May 27, 2025 | 9.26 | 9.26 | 9.00 | 9.20 | - | -0.43% | 4,494 |
| May 26, 2025 | 9.00 | 9.26 | 9.00 | 9.24 | - | 2.67% | 5,205 |
| May 23, 2025 | 9.20 | 9.22 | 8.90 | 9.00 | - | -1.75% | 13,339 |