Petros Petropoulos AEBE (ATH:PETRO)
Greece · Delayed Price · Currency is EUR 8.48
-0.02 (-0.24%)
At close: Feb 6, 2026
Petros Petropoulos AEBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.50 | 8.58 | 8.44 | 8.48 | 8.48 | -0.24% | 4,996 |
| Feb 5, 2026 | 8.58 | 8.62 | 8.50 | 8.50 | 8.50 | -0.93% | 9,583 |
| Feb 4, 2026 | 8.58 | 8.66 | 8.58 | 8.58 | 8.58 | - | 8,581 |
| Feb 3, 2026 | 8.84 | 8.84 | 8.50 | 8.58 | 8.58 | -2.05% | 12,818 |
| Feb 2, 2026 | 8.78 | 8.78 | 8.70 | 8.76 | 8.76 | -0.23% | 4,431 |
| Jan 30, 2026 | 8.76 | 8.80 | 8.74 | 8.78 | 8.78 | 0.46% | 5,567 |
| Jan 29, 2026 | 8.74 | 8.80 | 8.74 | 8.74 | 8.74 | -0.46% | 3,460 |
| Jan 28, 2026 | 8.84 | 8.84 | 8.74 | 8.78 | 8.78 | -0.23% | 3,606 |
| Jan 27, 2026 | 8.80 | 8.84 | 8.76 | 8.80 | 8.80 | 0.46% | 4,217 |
| Jan 26, 2026 | 8.68 | 8.78 | 8.56 | 8.76 | 8.76 | 1.15% | 14,765 |
| Jan 23, 2026 | 8.66 | 8.68 | 8.60 | 8.66 | 8.66 | 0.70% | 5,120 |
| Jan 22, 2026 | 8.56 | 8.62 | 8.50 | 8.60 | 8.60 | 1.18% | 5,339 |
| Jan 21, 2026 | 8.54 | 8.54 | 8.44 | 8.50 | 8.50 | -0.23% | 3,810 |
| Jan 20, 2026 | 8.62 | 8.62 | 8.50 | 8.52 | 8.52 | -0.93% | 3,738 |
| Jan 19, 2026 | 8.72 | 8.72 | 8.60 | 8.60 | 8.60 | -1.38% | 3,283 |
| Jan 16, 2026 | 8.76 | 8.76 | 8.62 | 8.72 | 8.72 | -0.46% | 4,560 |
| Jan 15, 2026 | 8.78 | 8.78 | 8.68 | 8.76 | 8.76 | - | 3,879 |
| Jan 14, 2026 | 8.78 | 8.80 | 8.76 | 8.76 | 8.76 | - | 4,508 |
| Jan 13, 2026 | 8.88 | 8.88 | 8.76 | 8.76 | 8.76 | -0.68% | 4,125 |
| Jan 12, 2026 | 8.96 | 8.96 | 8.82 | 8.82 | 8.82 | - | 3,354 |
| Jan 9, 2026 | 8.96 | 8.96 | 8.80 | 8.82 | 8.82 | -0.90% | 5,461 |
| Jan 8, 2026 | 8.88 | 8.98 | 8.80 | 8.90 | 8.90 | - | 3,880 |
| Jan 7, 2026 | 8.62 | 8.90 | 8.62 | 8.90 | 8.90 | 3.01% | 4,811 |
| Jan 5, 2026 | 8.62 | 8.66 | 8.58 | 8.64 | 8.64 | 0.93% | 5,781 |
| Jan 2, 2026 | 8.58 | 8.60 | 8.56 | 8.56 | 8.56 | 0.94% | 3,478 |
| Dec 31, 2025 | 8.52 | 8.56 | 8.48 | 8.48 | 8.48 | -0.24% | 9,330 |
| Dec 30, 2025 | 8.58 | 8.58 | 8.50 | 8.50 | 8.50 | -0.70% | 6,945 |
| Dec 29, 2025 | 8.58 | 8.60 | 8.52 | 8.56 | 8.56 | -0.47% | 2,668 |
| 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 |