Petros Petropoulos AEBE (ATH:PETRO)
Greece · Delayed Price · Currency is EUR 8.08
+0.04 (0.50%)
At close: Mar 20, 2026
Petros Petropoulos AEBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.16 | 8.16 | 7.98 | 8.08 | 8.08 | 0.50% | 2,320 |
| Mar 19, 2026 | 8.18 | 8.18 | 8.02 | 8.04 | 8.04 | -1.47% | 3,610 |
| Mar 18, 2026 | 8.10 | 8.34 | 8.08 | 8.16 | 8.16 | 0.25% | 3,042 |
| Mar 17, 2026 | 8.10 | 8.16 | 8.10 | 8.14 | 8.14 | 0.74% | 2,660 |
| Mar 16, 2026 | 8.12 | 8.22 | 8.08 | 8.08 | 8.08 | -0.49% | 1,940 |
| Mar 13, 2026 | 8.04 | 8.14 | 7.96 | 8.12 | 8.12 | -0.25% | 4,379 |
| Mar 12, 2026 | 8.14 | 8.16 | 8.10 | 8.14 | 8.14 | - | 3,246 |
| Mar 11, 2026 | 8.10 | 8.14 | 8.06 | 8.14 | 8.14 | 0.49% | 3,088 |
| Mar 10, 2026 | 8.00 | 8.32 | 7.98 | 8.10 | 8.10 | 1.50% | 3,736 |
| Mar 9, 2026 | 7.96 | 8.02 | 7.90 | 7.98 | 7.98 | -1.24% | 4,055 |
| Mar 6, 2026 | 8.16 | 8.26 | 8.08 | 8.08 | 8.08 | -0.49% | 4,012 |
| Mar 5, 2026 | 8.22 | 8.40 | 8.00 | 8.12 | 8.12 | -0.98% | 8,570 |
| Mar 4, 2026 | 8.00 | 8.20 | 7.98 | 8.20 | 8.20 | 3.54% | 5,349 |
| Mar 3, 2026 | 8.24 | 8.24 | 7.90 | 7.92 | 7.92 | -3.88% | 9,310 |
| Mar 2, 2026 | 8.38 | 8.46 | 8.24 | 8.24 | 8.24 | -3.74% | 5,595 |
| Feb 27, 2026 | 8.64 | 8.66 | 8.54 | 8.56 | 8.56 | -0.70% | 10,013 |
| Feb 26, 2026 | 8.62 | 8.84 | 8.60 | 8.62 | 8.62 | 0.47% | 5,953 |
| Feb 25, 2026 | 8.46 | 8.72 | 8.46 | 8.58 | 8.58 | 1.90% | 4,362 |
| Feb 24, 2026 | 8.38 | 8.46 | 8.38 | 8.42 | 8.42 | -1.41% | 5,590 |
| Feb 20, 2026 | 8.56 | 8.56 | 8.44 | 8.54 | 8.54 | -0.47% | 2,381 |
| Feb 19, 2026 | 8.64 | 8.64 | 8.56 | 8.58 | 8.58 | -0.23% | 3,932 |
| Feb 18, 2026 | 8.58 | 8.60 | 8.46 | 8.60 | 8.60 | 1.42% | 3,656 |
| Feb 17, 2026 | 8.50 | 8.50 | 8.40 | 8.48 | 8.48 | 0.71% | 4,520 |
| Feb 16, 2026 | 8.56 | 8.56 | 8.42 | 8.42 | 8.42 | -0.71% | 3,862 |
| Feb 13, 2026 | 8.54 | 8.54 | 8.42 | 8.48 | 8.48 | -0.47% | 4,488 |
| Feb 12, 2026 | 8.52 | 8.54 | 8.46 | 8.52 | 8.52 | 0.24% | 6,658 |
| Feb 11, 2026 | 8.52 | 8.52 | 8.48 | 8.50 | 8.50 | 0.47% | 2,557 |
| Feb 10, 2026 | 8.54 | 8.54 | 8.44 | 8.46 | 8.46 | -0.94% | 3,348 |
| Feb 9, 2026 | 8.58 | 8.58 | 8.44 | 8.54 | 8.54 | 0.71% | 5,136 |
| 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 |