Petros Petropoulos AEVE (ATH:PETRO)
Greece · Delayed Price · Currency is EUR 6.56
-0.16 (-2.38%)
Last updated: Nov 2, 2026, 5:13 PM EET
Petros Petropoulos AEVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.72 | 6.72 | 6.56 | 6.56 | 6.56 | -2.38% | 2,527 |
| Oct 30, 2026 | 6.62 | 6.74 | 6.60 | 6.72 | 6.72 | 0.60% | 3,005 |
| Oct 29, 2026 | 6.80 | 6.80 | 6.68 | 6.68 | 6.68 | -0.89% | 4,492 |
| Oct 27, 2026 | 6.76 | 6.80 | 6.66 | 6.74 | 6.74 | - | 4,127 |
| Oct 26, 2026 | 6.82 | 6.82 | 6.74 | 6.74 | 6.74 | - | 2,758 |
| Oct 23, 2026 | 6.94 | 6.94 | 6.74 | 6.74 | 6.74 | -2.60% | 4,147 |
| Oct 22, 2026 | 6.86 | 6.98 | 6.80 | 6.92 | 6.92 | 1.76% | 7,870 |
| Oct 21, 2026 | 6.94 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 8,209 |
| Oct 20, 2026 | 6.88 | 6.94 | 6.80 | 6.90 | 6.90 | 0.88% | 6,266 |
| Oct 19, 2026 | 6.94 | 6.98 | 6.80 | 6.84 | 6.84 | -0.87% | 5,349 |
| Oct 16, 2026 | 6.86 | 7.00 | 6.80 | 6.90 | 6.90 | 0.58% | 4,803 |
| Oct 15, 2026 | 6.96 | 7.00 | 6.82 | 6.86 | 6.86 | -0.58% | 9,681 |
| Oct 14, 2026 | 7.02 | 7.04 | 6.90 | 6.90 | 6.90 | -1.15% | 6,274 |
| Oct 13, 2026 | 6.98 | 7.00 | 6.88 | 6.98 | 6.98 | -0.29% | 5,508 |
| Oct 12, 2026 | 7.08 | 7.08 | 6.84 | 7.00 | 7.00 | 0.57% | 6,508 |
| Oct 9, 2026 | 7.02 | 7.06 | 6.96 | 6.96 | 6.96 | - | 5,400 |
| Oct 8, 2026 | 7.10 | 7.10 | 6.92 | 6.96 | 6.96 | -2.25% | 9,151 |
| Oct 7, 2026 | 7.16 | 7.20 | 7.04 | 7.12 | 7.12 | 1.71% | 10,593 |
| Oct 6, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 4,667 |
| Oct 5, 2026 | 7.00 | 7.20 | 6.98 | 7.10 | 7.10 | 1.43% | 7,725 |
| Oct 2, 2026 | 7.16 | 7.20 | 7.00 | 7.00 | 7.00 | -1.96% | 13,577 |
| Oct 1, 2026 | 7.22 | 7.22 | 7.02 | 7.14 | 7.14 | -1.38% | 9,776 |
| Sep 30, 2026 | 7.20 | 7.24 | 7.18 | 7.24 | 7.24 | 1.12% | 4,504 |
| Sep 29, 2026 | 7.12 | 7.18 | 7.12 | 7.16 | 7.16 | 0.28% | 4,210 |
| Sep 28, 2026 | 7.30 | 7.30 | 7.10 | 7.14 | 7.14 | -2.19% | 5,461 |
| Sep 25, 2026 | 7.28 | 7.30 | 7.26 | 7.30 | 7.30 | 1.39% | 3,230 |
| Sep 24, 2026 | 7.26 | 7.28 | 7.10 | 7.20 | 7.20 | -0.83% | 8,009 |
| Sep 23, 2026 | 7.22 | 7.26 | 7.20 | 7.26 | 7.26 | - | 4,918 |
| Sep 22, 2026 | 7.32 | 7.32 | 7.12 | 7.26 | 7.26 | -0.55% | 6,350 |
| Sep 21, 2026 | 7.30 | 7.30 | 7.20 | 7.30 | 7.30 | - | 3,437 |
| Sep 18, 2026 | 7.24 | 7.30 | 7.22 | 7.30 | 7.30 | 1.11% | 3,770 |
| Sep 17, 2026 | 7.16 | 7.24 | 7.14 | 7.22 | 7.22 | 0.84% | 7,625 |
| Sep 16, 2026 | 7.32 | 7.36 | 7.16 | 7.16 | 7.16 | -2.72% | 7,534 |
| Sep 15, 2026 | 7.34 | 7.40 | 7.30 | 7.36 | 7.36 | 0.82% | 5,033 |
| Sep 14, 2026 | 7.48 | 7.48 | 7.22 | 7.30 | 7.30 | -1.35% | 3,252 |
| Sep 11, 2026 | 7.32 | 7.48 | 7.32 | 7.40 | 7.40 | - | 5,183 |
| Sep 10, 2026 | 7.24 | 7.44 | 7.24 | 7.40 | 7.40 | 2.21% | 5,649 |
| Sep 9, 2026 | 7.30 | 7.40 | 7.18 | 7.24 | 7.24 | -0.55% | 11,730 |
| Sep 8, 2026 | 7.32 | 7.44 | 7.28 | 7.28 | 7.28 | -0.27% | 12,779 |
| Sep 7, 2026 | 7.42 | 7.42 | 7.30 | 7.30 | 7.30 | -1.35% | 20,956 |
| Sep 4, 2026 | 7.60 | 7.60 | 7.30 | 7.40 | 7.40 | -5.37% | 37,298 |
| Sep 3, 2026 | 7.84 | 7.98 | 7.76 | 7.82 | 7.82 | -2.25% | 11,153 |
| Sep 2, 2026 | 7.90 | 8.08 | 7.78 | 8.00 | 8.00 | 0.25% | 11,655 |
| Sep 1, 2026 | 8.02 | 8.02 | 7.90 | 7.98 | 7.98 | -1.24% | 8,192 |
| Aug 31, 2026 | 8.00 | 8.08 | 7.90 | 8.08 | 8.08 | 1.00% | 8,371 |
| Aug 28, 2026 | 8.12 | 8.12 | 7.88 | 8.00 | 8.00 | -0.74% | 6,122 |
| Aug 27, 2026 | 8.10 | 8.14 | 7.92 | 8.06 | 8.06 | -0.98% | 5,765 |
| Aug 26, 2026 | 8.18 | 8.18 | 8.00 | 8.14 | 8.14 | -0.49% | 6,711 |
| Aug 25, 2026 | 8.10 | 8.20 | 8.06 | 8.18 | 8.18 | 1.24% | 6,437 |
| Aug 24, 2026 | 8.02 | 8.14 | 8.02 | 8.08 | 8.08 | 1.25% | 5,253 |