Petros Petropoulos AEBE (ATH:PETRO)
Greece · Delayed Price · Currency is EUR 8.58
+0.02 (0.23%)
At close: Dec 1, 2025
Petros Petropoulos AEBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 8.88 | 8.88 | 8.76 | 8.80 | 8.80 | -0.68% | 12,267 |
| Oct 10, 2025 | 8.92 | 9.04 | 8.86 | 8.86 | 8.86 | -1.34% | 5,632 |
| Oct 9, 2025 | 9.08 | 9.08 | 8.86 | 8.98 | 8.98 | -0.44% | 7,276 |
| Oct 8, 2025 | 9.00 | 9.04 | 8.88 | 9.02 | 9.02 | 0.45% | 8,237 |
| Oct 7, 2025 | 9.06 | 9.06 | 8.88 | 8.98 | 8.98 | -0.22% | 3,094 |
| Oct 6, 2025 | 9.08 | 9.08 | 9.00 | 9.00 | 9.00 | - | 3,427 |
| Oct 3, 2025 | 9.08 | 9.08 | 9.00 | 9.00 | 9.00 | -0.66% | 3,735 |
| Oct 2, 2025 | 9.08 | 9.08 | 8.94 | 9.06 | 9.06 | - | 5,795 |
| Oct 1, 2025 | 9.08 | 9.08 | 8.88 | 9.06 | 9.06 | 0.22% | 5,415 |
| 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 |