Public Power Corporation S.A. (ATH:PPC)
Greece · Delayed Price · Currency is EUR 17.75
+0.41 (2.36%)
Dec 2, 2025, 4:04 PM EET
Public Power Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 17.34 | 17.89 | 17.34 | 17.83 | - | 2.83% | 261,765 |
| Dec 1, 2025 | 17.40 | 17.52 | 17.30 | 17.34 | 17.34 | -0.34% | 688,972 |
| Nov 28, 2025 | 17.71 | 17.71 | 17.21 | 17.40 | 17.40 | -1.30% | 473,216 |
| Nov 27, 2025 | 17.92 | 17.94 | 17.63 | 17.63 | 17.63 | -1.51% | 247,375 |
| Nov 26, 2025 | 17.60 | 17.91 | 17.56 | 17.90 | 17.90 | 2.29% | 990,813 |
| Nov 25, 2025 | 17.19 | 17.67 | 17.09 | 17.50 | 17.50 | 2.94% | 1,194,962 |
| Nov 24, 2025 | 17.29 | 17.33 | 16.92 | 17.00 | 17.00 | -1.28% | 1,599,600 |
| Nov 21, 2025 | 17.01 | 17.22 | 16.89 | 17.22 | 17.22 | 0.76% | 1,816,311 |
| Nov 20, 2025 | 17.08 | 17.11 | 16.82 | 17.09 | 17.09 | 0.77% | 1,082,367 |
| Nov 19, 2025 | 16.70 | 17.00 | 16.70 | 16.96 | 16.96 | 1.56% | 950,158 |
| Nov 18, 2025 | 16.73 | 16.80 | 16.64 | 16.70 | 16.70 | -1.30% | 656,269 |
| Nov 17, 2025 | 16.79 | 16.97 | 16.72 | 16.92 | 16.92 | 0.77% | 579,193 |
| Nov 14, 2025 | 16.75 | 17.10 | 16.60 | 16.79 | 16.79 | -0.06% | 1,270,840 |
| Nov 13, 2025 | 16.51 | 16.85 | 16.49 | 16.80 | 16.80 | 1.76% | 1,390,235 |
| Nov 12, 2025 | 16.50 | 16.67 | 16.44 | 16.51 | 16.51 | 0.67% | 494,351 |
| Nov 11, 2025 | 16.50 | 16.50 | 16.24 | 16.40 | 16.40 | -0.24% | 493,891 |
| Nov 10, 2025 | 16.28 | 16.55 | 16.22 | 16.44 | 16.44 | 1.92% | 917,330 |
| Nov 7, 2025 | 15.90 | 16.13 | 15.81 | 16.13 | 16.13 | 1.13% | 615,427 |
| Nov 6, 2025 | 15.95 | 16.05 | 15.69 | 15.95 | 15.95 | - | 493,783 |
| Nov 5, 2025 | 15.90 | 16.08 | 15.68 | 15.95 | 15.95 | 0.50% | 423,355 |
| Nov 4, 2025 | 15.60 | 15.96 | 15.50 | 15.87 | 15.87 | 1.08% | 1,091,186 |
| Nov 3, 2025 | 15.10 | 15.80 | 15.08 | 15.70 | 15.70 | 4.04% | 970,308 |
| Oct 31, 2025 | 15.16 | 15.22 | 15.05 | 15.09 | 15.09 | -0.72% | 364,394 |
| Oct 30, 2025 | 15.10 | 15.20 | 15.08 | 15.20 | 15.20 | 0.80% | 1,142,751 |
| Oct 29, 2025 | 14.87 | 15.10 | 14.87 | 15.08 | 15.08 | 1.41% | 1,450,512 |
| Oct 27, 2025 | 14.70 | 14.95 | 14.70 | 14.87 | 14.87 | 1.16% | 302,777 |
| Oct 24, 2025 | 14.72 | 14.84 | 14.70 | 14.70 | 14.70 | -0.14% | 308,978 |
| 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% | 872,116 |
| 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% | 239,882 |
| Oct 17, 2025 | 14.20 | 14.38 | 14.06 | 14.24 | 14.24 | -1.32% | 946,857 |
| Oct 16, 2025 | 14.39 | 14.58 | 14.15 | 14.43 | 14.43 | 0.91% | 738,664 |
| Oct 15, 2025 | 14.60 | 14.68 | 14.17 | 14.30 | 14.30 | -1.11% | 435,448 |
| Oct 14, 2025 | 14.45 | 14.65 | 14.34 | 14.46 | 14.46 | -0.28% | 259,971 |
| Oct 13, 2025 | 14.74 | 14.80 | 14.41 | 14.50 | 14.50 | -1.96% | 242,612 |
| Oct 10, 2025 | 14.54 | 14.80 | 14.54 | 14.79 | 14.79 | 1.72% | 687,989 |
| Oct 9, 2025 | 14.10 | 14.62 | 14.10 | 14.54 | 14.54 | 2.39% | 831,867 |
| Oct 8, 2025 | 14.10 | 14.28 | 14.05 | 14.20 | 14.20 | 0.78% | 414,821 |
| Oct 7, 2025 | 14.02 | 14.15 | 13.99 | 14.09 | 14.09 | 0.21% | 275,089 |
| Oct 6, 2025 | 14.13 | 14.25 | 13.92 | 14.06 | 14.06 | -0.50% | 543,301 |
| Oct 3, 2025 | 14.24 | 14.31 | 14.11 | 14.13 | 14.13 | -0.77% | 221,681 |
| Oct 2, 2025 | 14.40 | 14.50 | 14.24 | 14.24 | 14.24 | -1.11% | 294,632 |
| Oct 1, 2025 | 14.00 | 14.42 | 13.96 | 14.40 | 14.40 | 2.71% | 415,411 |
| Sep 30, 2025 | 13.90 | 14.08 | 13.90 | 14.02 | 14.02 | 0.86% | 581,547 |
| Sep 29, 2025 | 14.08 | 14.16 | 13.90 | 13.90 | 13.90 | -1.28% | 326,803 |
| Sep 26, 2025 | 14.05 | 14.18 | 13.91 | 14.08 | 14.08 | 0.21% | 403,801 |
| Sep 25, 2025 | 14.29 | 14.30 | 14.05 | 14.05 | 14.05 | -1.54% | 248,383 |
| Sep 24, 2025 | 14.22 | 14.38 | 14.20 | 14.27 | 14.27 | -0.49% | 191,708 |
| Sep 23, 2025 | 14.36 | 14.36 | 14.19 | 14.34 | 14.34 | 0.70% | 183,882 |