Petros Petropoulos AEBE (ATH:PETRO)
Greece · Delayed Price · Currency is EUR 8.60
+0.04 (0.47%)
At close: Dec 23, 2025
Petros Petropoulos AEBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 8.58 | 8.60 | 8.58 | 8.60 | 8.60 | 0.47% | 2,263 |
| Dec 22, 2025 | 8.56 | 8.60 | 8.52 | 8.56 | 8.56 | 0.47% | 4,924 |
| Dec 19, 2025 | 8.60 | 8.62 | 8.50 | 8.52 | 8.52 | -0.23% | 5,878 |
| Dec 18, 2025 | 8.56 | 8.60 | 8.52 | 8.54 | 8.54 | -0.23% | 6,005 |
| Dec 17, 2025 | 8.58 | 8.58 | 8.54 | 8.56 | 8.56 | 0.23% | 3,314 |
| Dec 16, 2025 | 8.60 | 8.60 | 8.54 | 8.54 | 8.54 | -0.47% | 5,446 |
| Dec 15, 2025 | 8.60 | 8.60 | 8.54 | 8.58 | 8.58 | 0.70% | 4,239 |
| Dec 12, 2025 | 8.62 | 8.62 | 8.52 | 8.52 | 8.52 | -1.39% | 6,665 |
| Dec 11, 2025 | 8.64 | 8.64 | 8.58 | 8.64 | 8.64 | 0.47% | 4,335 |
| Dec 10, 2025 | 8.56 | 8.60 | 8.56 | 8.60 | 8.60 | 0.47% | 5,995 |
| Dec 9, 2025 | 8.54 | 8.60 | 8.54 | 8.56 | 8.56 | 0.23% | 3,719 |
| Dec 8, 2025 | 8.54 | 8.70 | 8.54 | 8.54 | 8.54 | -0.47% | 12,656 |
| Dec 5, 2025 | 8.54 | 8.64 | 8.54 | 8.58 | 8.58 | 0.47% | 8,864 |
| Dec 4, 2025 | 8.56 | 8.62 | 8.54 | 8.54 | 8.54 | -0.47% | 7,325 |
| Dec 3, 2025 | 8.56 | 8.64 | 8.56 | 8.58 | 8.58 | 0.23% | 2,913 |
| Dec 2, 2025 | 8.54 | 8.64 | 8.54 | 8.56 | 8.56 | -0.23% | 5,782 |
| Dec 1, 2025 | 8.56 | 8.66 | 8.56 | 8.58 | 8.58 | 0.23% | 4,235 |
| Nov 28, 2025 | 8.58 | 8.64 | 8.56 | 8.56 | 8.56 | -0.23% | 4,158 |
| Nov 27, 2025 | 8.60 | 8.68 | 8.58 | 8.58 | 8.58 | -0.23% | 6,261 |
| Nov 26, 2025 | 8.54 | 8.72 | 8.54 | 8.60 | 8.60 | 0.70% | 10,236 |
| Nov 25, 2025 | 8.64 | 8.64 | 8.54 | 8.54 | 8.54 | 0.23% | 6,539 |
| Nov 24, 2025 | 8.66 | 8.70 | 8.52 | 8.52 | 8.52 | -0.93% | 6,845 |
| Nov 21, 2025 | 8.64 | 8.68 | 8.58 | 8.60 | 8.60 | -0.92% | 6,165 |
| Nov 20, 2025 | 8.86 | 8.88 | 8.68 | 8.68 | 8.68 | -0.91% | 4,501 |
| Nov 19, 2025 | 8.56 | 8.78 | 8.56 | 8.76 | 8.76 | 2.10% | 5,744 |
| Nov 18, 2025 | 8.72 | 8.72 | 8.58 | 8.58 | 8.58 | -0.69% | 3,926 |
| Nov 17, 2025 | 8.82 | 8.82 | 8.62 | 8.64 | 8.64 | -1.37% | 6,565 |
| Nov 14, 2025 | 8.90 | 8.90 | 8.76 | 8.76 | 8.76 | -1.79% | 3,976 |
| Nov 13, 2025 | 9.04 | 9.04 | 8.70 | 8.92 | 8.92 | 0.45% | 8,196 |
| Nov 12, 2025 | 8.94 | 8.98 | 8.86 | 8.88 | 8.88 | - | 4,112 |
| Nov 11, 2025 | 8.90 | 8.90 | 8.80 | 8.88 | 8.88 | 0.45% | 6,765 |
| Nov 10, 2025 | 8.80 | 8.90 | 8.80 | 8.84 | 8.84 | 0.45% | 3,271 |
| Nov 7, 2025 | 8.94 | 8.94 | 8.80 | 8.80 | 8.80 | -1.35% | 4,062 |
| Nov 6, 2025 | 8.82 | 8.92 | 8.76 | 8.92 | 8.92 | 1.36% | 5,407 |
| Nov 5, 2025 | 8.82 | 8.92 | 8.78 | 8.80 | 8.80 | 0.92% | 5,185 |
| Nov 4, 2025 | 8.82 | 8.82 | 8.72 | 8.72 | 8.72 | -0.23% | 4,189 |
| Nov 3, 2025 | 8.78 | 8.84 | 8.70 | 8.74 | 8.74 | -0.46% | 4,238 |
| Oct 31, 2025 | 8.88 | 8.88 | 8.74 | 8.78 | 8.78 | -0.45% | 2,684 |
| Oct 30, 2025 | 8.84 | 8.88 | 8.82 | 8.82 | 8.82 | 0.23% | 4,280 |
| Oct 29, 2025 | 8.80 | 8.80 | 8.64 | 8.80 | 8.80 | 1.15% | 4,487 |
| Oct 27, 2025 | 8.76 | 8.78 | 8.70 | 8.70 | 8.70 | -0.46% | 3,700 |
| Oct 24, 2025 | 8.88 | 8.88 | 8.74 | 8.74 | 8.74 | -1.35% | 3,820 |
| Oct 23, 2025 | 8.72 | 8.86 | 8.72 | 8.86 | 8.86 | 1.61% | 4,216 |
| Oct 22, 2025 | 8.78 | 8.78 | 8.46 | 8.72 | 8.72 | 0.23% | 6,982 |
| Oct 21, 2025 | 8.78 | 8.78 | 8.60 | 8.70 | 8.70 | 1.40% | 3,854 |
| Oct 20, 2025 | 8.40 | 8.60 | 8.40 | 8.58 | 8.58 | 0.47% | 7,185 |
| Oct 17, 2025 | 8.56 | 8.60 | 8.50 | 8.54 | 8.54 | -0.70% | 5,452 |
| Oct 16, 2025 | 8.86 | 8.86 | 8.54 | 8.60 | 8.60 | -1.60% | 9,366 |
| Oct 15, 2025 | 8.78 | 8.78 | 8.64 | 8.74 | 8.74 | 0.46% | 8,685 |
| Oct 14, 2025 | 8.82 | 8.86 | 8.66 | 8.70 | 8.70 | -1.14% | 7,537 |