Petros Petropoulos AEVE (ATH:PETRO)
Greece · Delayed Price · Currency is EUR 7.26
-0.04 (-0.55%)
Last updated: Sep 22, 2026, 4:21 PM EET
Petros Petropoulos AEVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 8.08 | 8.16 | 7.98 | 7.98 | 7.98 | -0.99% | 4,513 |
| Aug 20, 2026 | 7.94 | 8.10 | 7.86 | 8.06 | 8.06 | 0.75% | 14,531 |
| Aug 19, 2026 | 7.96 | 8.00 | 7.90 | 8.00 | 8.00 | 0.50% | 7,672 |
| Aug 18, 2026 | 7.90 | 8.06 | 7.86 | 7.96 | 7.96 | 0.51% | 7,369 |
| Aug 17, 2026 | 7.90 | 8.08 | 7.86 | 7.92 | 7.92 | - | 11,202 |
| Aug 14, 2026 | 7.88 | 8.04 | 7.88 | 7.92 | 7.92 | 0.25% | 11,189 |
| Aug 13, 2026 | 7.90 | 7.96 | 7.88 | 7.90 | 7.90 | - | 6,230 |
| 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 |