Public Power Corporation S.A. (ATH:PPC)
Greece · Delayed Price · Currency is EUR 16.13
+0.18 (1.13%)
Nov 7, 2025, 5:19 PM EET
Public Power Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 15.90 | 16.13 | 15.81 | 16.13 | 16.13 | 1.13% | 616,059 |
| Nov 6, 2025 | 15.95 | 16.05 | 15.85 | 15.95 | 15.95 | - | 493,783 |
| Nov 5, 2025 | 15.90 | 16.08 | 15.68 | 15.95 | 15.95 | 0.50% | 423,655 |
| Nov 4, 2025 | 15.60 | 15.96 | 15.50 | 15.87 | 15.87 | 1.08% | 1,091,346 |
| Nov 3, 2025 | 15.10 | 15.80 | 15.08 | 15.70 | 15.70 | 4.04% | 970,808 |
| Oct 31, 2025 | 15.16 | 15.22 | 15.05 | 15.09 | 15.09 | -0.72% | 369,314 |
| Oct 30, 2025 | 15.10 | 15.20 | 15.08 | 15.20 | 15.20 | 0.80% | 1,142,910 |
| Oct 29, 2025 | 14.87 | 15.10 | 14.87 | 15.08 | 15.08 | 1.41% | 1,451,012 |
| Oct 27, 2025 | 14.70 | 14.95 | 14.70 | 14.87 | 14.87 | 1.16% | 302,936 |
| Oct 24, 2025 | 14.72 | 14.84 | 14.70 | 14.70 | 14.70 | -0.14% | 309,288 |
| Oct 23, 2025 | 14.50 | 14.75 | 14.50 | 14.72 | 14.72 | 0.68% | 280,662 |
| Oct 22, 2025 | 14.58 | 14.66 | 14.53 | 14.62 | 14.62 | 0.27% | 872,275 |
| Oct 21, 2025 | 14.56 | 14.65 | 14.49 | 14.58 | 14.58 | 0.69% | 539,505 |
| Oct 20, 2025 | 14.44 | 14.54 | 14.28 | 14.48 | 14.48 | 1.69% | 240,882 |
| Oct 17, 2025 | 14.20 | 14.38 | 14.06 | 14.24 | 14.24 | -1.32% | 946,957 |
| Oct 16, 2025 | 14.39 | 14.58 | 14.15 | 14.43 | 14.43 | 0.91% | 739,697 |
| Oct 15, 2025 | 14.60 | 14.68 | 14.17 | 14.30 | 14.30 | -1.11% | 436,903 |
| Oct 14, 2025 | 14.45 | 14.65 | 14.34 | 14.46 | 14.46 | -0.28% | 262,027 |
| Oct 13, 2025 | 14.74 | 14.80 | 14.41 | 14.50 | 14.50 | -1.96% | 242,632 |
| Oct 10, 2025 | 14.54 | 14.80 | 14.54 | 14.79 | 14.79 | 1.72% | 692,186 |
| Oct 9, 2025 | 14.10 | 14.62 | 14.10 | 14.54 | 14.54 | 2.39% | 832,549 |
| Oct 8, 2025 | 14.10 | 14.28 | 14.05 | 14.20 | 14.20 | 0.78% | 417,568 |
| Oct 7, 2025 | 14.02 | 14.15 | 13.99 | 14.09 | 14.09 | 0.21% | 276,089 |
| Oct 6, 2025 | 14.13 | 14.25 | 13.92 | 14.06 | 14.06 | -0.50% | 543,444 |
| Oct 3, 2025 | 14.24 | 14.31 | 14.11 | 14.13 | 14.13 | -0.77% | 226,283 |
| Oct 2, 2025 | 14.40 | 14.50 | 14.24 | 14.24 | 14.24 | -1.11% | 297,282 |
| Oct 1, 2025 | 14.00 | 14.42 | 13.96 | 14.40 | 14.40 | 2.71% | 416,411 |
| Sep 30, 2025 | 13.90 | 14.08 | 13.90 | 14.02 | 14.02 | 0.86% | 582,221 |
| Sep 29, 2025 | 14.08 | 14.16 | 13.90 | 13.90 | 13.90 | -1.28% | 347,497 |
| Sep 26, 2025 | 14.05 | 14.18 | 13.91 | 14.08 | 14.08 | 0.21% | 406,769 |
| Sep 25, 2025 | 14.29 | 14.30 | 14.05 | 14.05 | 14.05 | -1.54% | 249,606 |
| Sep 24, 2025 | 14.22 | 14.38 | 14.20 | 14.27 | 14.27 | -0.49% | 191,867 |
| Sep 23, 2025 | 14.36 | 14.36 | 14.19 | 14.34 | 14.34 | 0.70% | 184,350 |
| Sep 22, 2025 | 14.05 | 14.24 | 14.02 | 14.24 | 14.24 | 1.21% | 365,626 |
| Sep 19, 2025 | 14.13 | 14.19 | 14.07 | 14.07 | 14.07 | -0.42% | 542,882 |
| Sep 18, 2025 | 14.00 | 14.17 | 14.00 | 14.13 | 14.13 | 0.93% | 414,750 |
| Sep 17, 2025 | 14.26 | 14.30 | 14.00 | 14.00 | 14.00 | -1.27% | 402,515 |
| Sep 16, 2025 | 14.46 | 14.46 | 14.18 | 14.18 | 14.18 | -1.46% | 146,020 |
| Sep 15, 2025 | 14.43 | 14.45 | 14.22 | 14.39 | 14.39 | 0.28% | 222,052 |
| Sep 12, 2025 | 14.08 | 14.35 | 14.08 | 14.35 | 14.35 | 1.92% | 366,528 |
| Sep 11, 2025 | 14.05 | 14.15 | 13.98 | 14.08 | 14.08 | 0.21% | 257,482 |
| Sep 10, 2025 | 14.11 | 14.20 | 13.97 | 14.05 | 14.05 | -0.43% | 145,440 |
| Sep 9, 2025 | 14.25 | 14.31 | 14.04 | 14.11 | 14.11 | -0.98% | 197,911 |
| Sep 8, 2025 | 14.26 | 14.26 | 14.02 | 14.25 | 14.25 | 0.71% | 206,762 |
| Sep 5, 2025 | 14.06 | 14.24 | 13.97 | 14.15 | 14.15 | 1.43% | 344,687 |
| Sep 4, 2025 | 14.15 | 14.22 | 13.90 | 13.95 | 13.95 | -1.34% | 391,733 |
| Sep 3, 2025 | 13.88 | 14.18 | 13.88 | 14.14 | 14.14 | 2.32% | 268,933 |
| Sep 2, 2025 | 14.06 | 14.06 | 13.81 | 13.82 | 13.82 | -2.12% | 370,323 |
| Sep 1, 2025 | 14.27 | 14.34 | 14.05 | 14.12 | 14.12 | -1.12% | 262,754 |
| Aug 29, 2025 | 14.30 | 14.43 | 14.23 | 14.28 | 14.28 | -0.14% | 219,260 |