Skip to main content
logo
Public Power Corporation S.A. (ATH:PPC)
Greece flag Greece · Delayed Price · Currency is EUR
18.05
+0.20 (1.12%)
At close: Dec 22, 2025

Public Power Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202517.8418.0517.8418.0518.051.12%392,996
Dec 19, 202517.9718.0217.7717.8517.850.11%943,577
Dec 18, 202517.9317.9817.8017.8317.83-0.78%642,037
Dec 17, 202518.0618.1917.9717.9717.97-0.22%502,669
Dec 16, 202517.9018.3017.8018.0118.010.61%920,481
Dec 15, 202517.8017.9317.6717.9017.900.56%870,581
Dec 12, 202517.7117.8617.7017.8017.800.23%679,319
Dec 11, 202517.9317.9917.7617.7617.76-0.73%502,789
Dec 10, 202517.9917.9917.7017.8917.89-0.50%788,579
Dec 9, 202517.9017.9817.8117.9817.980.45%617,038
Dec 8, 202517.7417.9017.6417.9017.901.36%367,933
Dec 5, 202517.6417.8117.6317.6617.660.11%497,329
Dec 4, 202517.7517.9017.6417.6417.64-0.90%417,650
Dec 3, 202517.7717.8617.7117.8017.800.17%855,976
Dec 2, 202517.3417.8917.3417.7717.772.48%688,256
Dec 1, 202517.4017.5217.3017.3417.34-0.34%688,972
Nov 28, 202517.7117.7117.2117.4017.40-1.30%473,216
Nov 27, 202517.9217.9417.6317.6317.63-1.51%247,375
Nov 26, 202517.6017.9117.5617.9017.902.29%990,813
Nov 25, 202517.1917.6717.0917.5017.502.94%1,194,962
Nov 24, 202517.2917.3316.9217.0017.00-1.28%1,599,600
Nov 21, 202517.0117.2216.8917.2217.220.76%1,816,311
Nov 20, 202517.0817.1116.8217.0917.090.77%1,082,367
Nov 19, 202516.7017.0016.7016.9616.961.56%950,158
Nov 18, 202516.7316.8016.6416.7016.70-1.30%656,269
Nov 17, 202516.7916.9716.7216.9216.920.77%579,193
Nov 14, 202516.7517.1016.6016.7916.79-0.06%1,270,840
Nov 13, 202516.5116.8516.4916.8016.801.76%1,390,235
Nov 12, 202516.5016.6716.4416.5116.510.67%494,351
Nov 11, 202516.5016.5016.2416.4016.40-0.24%493,891
Nov 10, 202516.2816.5516.2216.4416.441.92%917,330
Nov 7, 202515.9016.1315.8116.1316.131.13%615,427
Nov 6, 202515.9516.0515.6915.9515.95-493,783
Nov 5, 202515.9016.0815.6815.9515.950.50%423,355
Nov 4, 202515.6015.9615.5015.8715.871.08%1,091,186
Nov 3, 202515.1015.8015.0815.7015.704.04%970,308
Oct 31, 202515.1615.2215.0515.0915.09-0.72%364,394
Oct 30, 202515.1015.2015.0815.2015.200.80%1,142,751
Oct 29, 202514.8715.1014.8715.0815.081.41%1,450,512
Oct 27, 202514.7014.9514.7014.8714.871.16%302,777
Oct 24, 202514.7214.8414.7014.7014.70-0.14%308,978
Oct 23, 202514.5014.7514.5014.7214.720.68%280,662
Oct 22, 202514.5814.6614.5314.6214.620.27%872,116
Oct 21, 202514.5614.6514.4914.5814.580.69%539,505
Oct 20, 202514.4414.5414.2814.4814.481.69%239,882
Oct 17, 202514.2014.3814.0614.2414.24-1.32%946,857
Oct 16, 202514.3914.5814.1514.4314.430.91%738,664
Oct 15, 202514.6014.6814.1714.3014.30-1.11%435,448
Oct 14, 202514.4514.6514.3414.4614.46-0.28%259,971
Oct 13, 202514.7414.8014.4114.5014.50-1.96%242,612