Petros Petropoulos AEVE (ATH:PETRO)
Greece · Delayed Price · Currency is EUR 7.90
-0.08 (-1.00%)
Last updated: Sep 2, 2026, 3:09 PM EET
Petros Petropoulos AEVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |