Public Power Corporation S.A. (ATH:PPC)
Greece · Delayed Price · Currency is EUR 14.33
+0.03 (0.21%)
Aug 29, 2025, 1:43 PM EET
Public Power Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 14.49 | 14.60 | 14.17 | 14.30 | 14.30 | -0.69% | 428,963 |
| Aug 27, 2025 | 14.50 | 14.59 | 14.31 | 14.40 | 14.40 | -0.07% | 181,572 |
| Aug 26, 2025 | 14.68 | 14.68 | 14.35 | 14.41 | 14.41 | -1.91% | 603,940 |
| Aug 25, 2025 | 14.65 | 14.74 | 14.52 | 14.69 | 14.69 | 0.27% | 258,426 |
| Aug 22, 2025 | 14.64 | 14.70 | 14.60 | 14.65 | 14.65 | 0.07% | 239,462 |
| Aug 21, 2025 | 14.50 | 14.69 | 14.41 | 14.64 | 14.64 | 0.83% | 252,366 |
| Aug 20, 2025 | 14.40 | 14.56 | 14.27 | 14.52 | 14.52 | 0.07% | 322,494 |
| Aug 19, 2025 | 14.51 | 14.58 | 14.44 | 14.51 | 14.51 | -0.34% | 336,149 |
| Aug 18, 2025 | 14.66 | 14.70 | 14.48 | 14.56 | 14.56 | -1.29% | 320,621 |
| Aug 14, 2025 | 14.60 | 14.78 | 14.55 | 14.75 | 14.75 | 1.03% | 644,911 |
| Aug 13, 2025 | 14.58 | 14.64 | 14.48 | 14.60 | 14.60 | 0.14% | 332,578 |
| Aug 12, 2025 | 14.65 | 14.66 | 14.53 | 14.58 | 14.58 | -0.48% | 408,219 |
| Aug 11, 2025 | 14.58 | 14.65 | 14.37 | 14.65 | 14.65 | 1.03% | 393,951 |
| Aug 8, 2025 | 14.58 | 14.66 | 14.48 | 14.50 | 14.50 | -0.55% | 465,617 |
| Aug 7, 2025 | 14.40 | 14.61 | 14.40 | 14.58 | 14.58 | 1.32% | 715,130 |
| Aug 6, 2025 | 14.38 | 14.40 | 14.20 | 14.39 | 14.39 | 0.49% | 238,599 |
| Aug 5, 2025 | 14.20 | 14.36 | 14.11 | 14.32 | 14.32 | 1.63% | 322,050 |
| Aug 4, 2025 | 13.82 | 14.10 | 13.82 | 14.09 | 14.09 | 1.95% | 198,151 |
| Aug 1, 2025 | 14.22 | 14.33 | 13.77 | 13.82 | 13.82 | -3.02% | 325,869 |
| Jul 31, 2025 | 14.06 | 14.26 | 14.06 | 14.25 | 14.25 | 1.21% | 486,808 |
| Jul 30, 2025 | 14.11 | 14.16 | 13.96 | 14.08 | 14.08 | 0.21% | 235,085 |
| Jul 29, 2025 | 14.01 | 14.10 | 13.96 | 14.05 | 14.05 | 0.29% | 299,604 |
| Jul 28, 2025 | 14.28 | 14.36 | 14.00 | 14.01 | 14.01 | -1.13% | 241,451 |
| Jul 25, 2025 | 14.20 | 14.28 | 14.13 | 14.17 | 14.17 | -0.21% | 246,334 |
| Jul 24, 2025 | 14.30 | 14.43 | 14.16 | 14.20 | 14.20 | -0.07% | 260,393 |
| Jul 23, 2025 | 14.24 | 14.43 | 14.10 | 14.21 | 14.21 | 0.50% | 429,855 |
| Jul 22, 2025 | 14.15 | 14.21 | 14.08 | 14.14 | 14.14 | -0.21% | 211,088 |
| Jul 21, 2025 | 14.34 | 14.34 | 14.15 | 14.17 | 14.17 | -3.01% | 262,972 |
| Jul 18, 2025 | 14.66 | 14.75 | 14.55 | 14.61 | 14.21 | -0.34% | 426,753 |
| Jul 17, 2025 | 14.53 | 14.72 | 14.50 | 14.66 | 14.26 | 1.52% | 413,864 |
| Jul 16, 2025 | 14.57 | 14.57 | 14.41 | 14.44 | 14.04 | -0.48% | 207,208 |
| Jul 15, 2025 | 14.66 | 14.66 | 14.43 | 14.51 | 14.11 | 0.42% | 234,106 |
| Jul 14, 2025 | 14.50 | 14.57 | 14.34 | 14.45 | 14.05 | -0.89% | 313,008 |
| Jul 11, 2025 | 14.68 | 14.68 | 14.52 | 14.58 | 14.18 | -0.75% | 181,337 |
| Jul 10, 2025 | 14.70 | 14.79 | 14.60 | 14.69 | 14.29 | - | 390,781 |
| Jul 9, 2025 | 14.62 | 14.71 | 14.59 | 14.69 | 14.29 | 1.52% | 444,800 |
| Jul 8, 2025 | 14.37 | 14.52 | 14.34 | 14.47 | 14.07 | 0.84% | 588,475 |
| Jul 7, 2025 | 14.17 | 14.35 | 14.16 | 14.35 | 13.96 | 1.77% | 395,880 |
| Jul 4, 2025 | 13.95 | 14.15 | 13.92 | 14.10 | 13.71 | 1.44% | 657,434 |
| Jul 3, 2025 | 13.83 | 13.92 | 13.83 | 13.90 | 13.52 | 0.51% | 251,414 |
| Jul 2, 2025 | 13.90 | 13.96 | 13.75 | 13.83 | 13.45 | -0.14% | 282,168 |
| Jul 1, 2025 | 13.90 | 13.97 | 13.78 | 13.85 | 13.47 | -0.07% | 593,968 |
| Jun 30, 2025 | 13.80 | 13.97 | 13.75 | 13.86 | 13.48 | -0.29% | 492,181 |
| Jun 27, 2025 | 13.76 | 13.97 | 13.76 | 13.90 | 13.52 | 1.24% | 405,417 |
| Jun 26, 2025 | 13.60 | 13.79 | 13.49 | 13.73 | 13.35 | 1.18% | 350,823 |
| Jun 25, 2025 | 13.54 | 13.64 | 13.45 | 13.57 | 13.20 | 0.22% | 233,946 |
| Jun 24, 2025 | 13.52 | 13.65 | 13.42 | 13.54 | 13.17 | 3.12% | 617,566 |
| Jun 23, 2025 | 13.05 | 13.20 | 13.05 | 13.13 | 12.77 | -0.45% | 173,815 |
| Jun 20, 2025 | 13.01 | 13.21 | 12.94 | 13.19 | 12.83 | 0.84% | 1,128,984 |
| Jun 19, 2025 | 13.04 | 13.18 | 13.00 | 13.08 | 12.72 | -1.13% | 322,276 |