Petros Petropoulos AEVE (ATH:PETRO)
Greece · Delayed Price · Currency is EUR 7.90
+0.14 (1.80%)
At close: Aug 12, 2026
Petros Petropoulos AEVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 7.72 | 7.96 | 7.72 | 7.90 | 7.90 | 1.80% | 8,729 |
| Aug 11, 2026 | 7.70 | 7.78 | 7.70 | 7.76 | 7.76 | 0.78% | 2,584 |
| Aug 10, 2026 | 7.88 | 7.88 | 7.70 | 7.70 | 7.70 | -1.53% | 6,608 |
| Aug 7, 2026 | 7.70 | 7.82 | 7.70 | 7.82 | 7.82 | 1.30% | 10,481 |
| Aug 6, 2026 | 7.74 | 7.84 | 7.68 | 7.72 | 7.72 | 0.26% | 8,012 |
| Aug 5, 2026 | 7.70 | 7.72 | 7.68 | 7.70 | 7.70 | - | 5,806 |
| Aug 4, 2026 | 7.72 | 7.76 | 7.68 | 7.70 | 7.70 | - | 5,316 |
| Aug 3, 2026 | 7.70 | 7.80 | 7.64 | 7.70 | 7.70 | 0.52% | 3,734 |
| Jul 31, 2026 | 7.74 | 7.74 | 7.62 | 7.66 | 7.66 | -0.52% | 7,012 |
| Jul 30, 2026 | 7.74 | 7.80 | 7.66 | 7.70 | 7.70 | - | 8,847 |
| Jul 29, 2026 | 7.72 | 7.80 | 7.68 | 7.70 | 7.70 | -0.26% | 8,429 |
| Jul 28, 2026 | 7.74 | 7.84 | 7.68 | 7.72 | 7.72 | -0.26% | 8,096 |
| Jul 27, 2026 | 7.70 | 7.80 | 7.70 | 7.74 | 7.74 | 0.52% | 5,060 |
| Jul 24, 2026 | 7.58 | 7.70 | 7.58 | 7.70 | 7.70 | 1.58% | 1,534 |
| Jul 23, 2026 | 7.60 | 7.60 | 7.54 | 7.58 | 7.58 | -0.79% | 3,727 |
| Jul 22, 2026 | 7.72 | 7.72 | 7.58 | 7.64 | 7.64 | -0.26% | 2,848 |
| Jul 21, 2026 | 7.70 | 7.76 | 7.62 | 7.66 | 7.66 | -0.52% | 1,340 |
| Jul 20, 2026 | 7.70 | 7.74 | 7.64 | 7.70 | 7.70 | 1.29% | 2,090 |
| Jul 17, 2026 | 7.90 | 8.08 | 7.90 | 7.98 | 7.60 | -0.25% | 1,702 |
| Jul 16, 2026 | 7.94 | 8.02 | 7.84 | 8.00 | 7.62 | 0.25% | 2,493 |
| Jul 15, 2026 | 7.94 | 8.00 | 7.90 | 7.98 | 7.60 | 0.50% | 1,490 |
| Jul 14, 2026 | 7.92 | 8.00 | 7.92 | 7.94 | 7.56 | -0.50% | 1,040 |
| Jul 13, 2026 | 7.96 | 7.98 | 7.96 | 7.98 | 7.60 | -0.25% | 319 |
| Jul 10, 2026 | 7.98 | 8.10 | 7.98 | 8.00 | 7.62 | 0.25% | 1,327 |
| Jul 9, 2026 | 8.04 | 8.04 | 7.98 | 7.98 | 7.60 | 0.50% | 2,410 |
| Jul 8, 2026 | 7.96 | 7.98 | 7.94 | 7.94 | 7.56 | -0.50% | 293 |
| Jul 7, 2026 | 8.10 | 8.10 | 7.96 | 7.98 | 7.60 | -0.99% | 1,416 |
| Jul 6, 2026 | 8.04 | 8.10 | 8.00 | 8.06 | 7.68 | -1.71% | 1,133 |
| Jul 3, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 7.81 | 1.99% | 551 |
| Jul 2, 2026 | 8.08 | 8.24 | 8.00 | 8.04 | 7.66 | -1.23% | 3,256 |
| Jul 1, 2026 | 8.04 | 8.14 | 7.96 | 8.14 | 7.75 | 1.75% | 3,777 |
| Jun 30, 2026 | 7.92 | 8.00 | 7.92 | 8.00 | 7.62 | 1.01% | 921 |
| Jun 29, 2026 | 8.00 | 8.08 | 7.86 | 7.92 | 7.54 | -1.00% | 3,775 |
| Jun 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.62 | -0.74% | 400 |
| Jun 25, 2026 | 7.90 | 8.20 | 7.90 | 8.06 | 7.68 | 1.00% | 6,105 |
| Jun 24, 2026 | 7.96 | 8.00 | 7.96 | 7.98 | 7.60 | 0.25% | 395 |
| Jun 23, 2026 | 8.00 | 8.00 | 7.96 | 7.96 | 7.58 | -0.50% | 1,223 |
| Jun 22, 2026 | 8.00 | 8.04 | 8.00 | 8.00 | 7.62 | 0.25% | 853 |
| Jun 19, 2026 | 7.96 | 7.98 | 7.84 | 7.98 | 7.60 | - | 2,483 |
| Jun 18, 2026 | 7.94 | 8.00 | 7.94 | 7.98 | 7.60 | 0.25% | 7,733 |
| Jun 17, 2026 | 7.96 | 8.00 | 7.92 | 7.96 | 7.58 | -0.50% | 3,323 |
| Jun 16, 2026 | 7.96 | 8.04 | 7.80 | 8.00 | 7.62 | 1.52% | 8,627 |
| Jun 15, 2026 | 7.86 | 7.94 | 7.84 | 7.88 | 7.51 | 0.25% | 6,442 |
| Jun 12, 2026 | 7.90 | 7.90 | 7.84 | 7.86 | 7.49 | -0.25% | 4,494 |
| Jun 11, 2026 | 7.94 | 7.94 | 7.82 | 7.88 | 7.51 | -0.51% | 5,607 |
| Jun 10, 2026 | 7.94 | 7.94 | 7.90 | 7.92 | 7.54 | -0.25% | 6,146 |
| Jun 9, 2026 | 7.96 | 7.96 | 7.90 | 7.94 | 7.56 | 0.25% | 4,016 |
| Jun 8, 2026 | 7.84 | 7.96 | 7.84 | 7.92 | 7.54 | 0.51% | 2,228 |
| Jun 5, 2026 | 7.96 | 7.98 | 7.86 | 7.88 | 7.51 | -0.25% | 2,830 |
| Jun 4, 2026 | 7.96 | 7.96 | 7.82 | 7.90 | 7.53 | -0.50% | 10,862 |