Petros Petropoulos AEVE (ATH:PETRO)
Greece · Delayed Price · Currency is EUR 7.64
-0.02 (-0.26%)
At close: Jul 22, 2026
Petros Petropoulos AEVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 8.10 | 8.18 | 7.90 | 7.94 | 7.56 | -1.00% | 13,925 |
| Jun 2, 2026 | 8.06 | 8.08 | 8.00 | 8.02 | 7.64 | 1.01% | 4,210 |
| May 29, 2026 | 8.14 | 8.16 | 7.94 | 7.94 | 7.56 | -2.46% | 5,321 |
| May 28, 2026 | 7.98 | 8.14 | 7.98 | 8.14 | 7.75 | 2.01% | 18,943 |
| May 27, 2026 | 8.04 | 8.04 | 7.90 | 7.98 | 7.60 | -0.75% | 4,647 |
| May 26, 2026 | 8.04 | 8.06 | 8.00 | 8.04 | 7.66 | -0.50% | 2,330 |
| May 25, 2026 | 8.06 | 8.08 | 8.02 | 8.08 | 7.70 | - | 3,160 |
| May 22, 2026 | 8.08 | 8.08 | 8.00 | 8.08 | 7.70 | 0.75% | 4,890 |
| May 21, 2026 | 8.16 | 8.18 | 8.02 | 8.02 | 7.64 | -0.74% | 25,585 |
| May 20, 2026 | 8.10 | 8.10 | 8.02 | 8.08 | 7.70 | - | 3,109 |
| May 19, 2026 | 8.16 | 8.16 | 8.06 | 8.08 | 7.70 | -0.49% | 3,036 |
| May 18, 2026 | 8.14 | 8.16 | 8.10 | 8.12 | 7.74 | -0.49% | 22,094 |
| May 15, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 7.77 | - | 932 |
| May 14, 2026 | 8.24 | 8.24 | 8.16 | 8.16 | 7.77 | -0.49% | 3,090 |
| May 13, 2026 | 8.16 | 8.24 | 8.16 | 8.20 | 7.81 | 0.24% | 3,015 |