Skip to main content
logo
Public Power Corporation S.A. (ATH:PPC)
Greece flag Greece · Delayed Price · Currency is EUR
24.14
-0.06 (-0.25%)
Sep 4, 2026, 5:19 PM EET

Public Power Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202624.2224.5424.0224.1424.14-0.25%846,490
Sep 3, 202623.8024.2023.8024.2024.201.68%1,366,168
Sep 2, 202623.4423.9023.3223.8023.800.85%915,877
Sep 1, 202623.9823.9823.4023.6023.60-1.58%1,019,220
Aug 31, 202623.7223.9823.6423.9823.980.50%1,714,132
Aug 28, 202623.9023.9623.5823.8623.861.10%475,948
Aug 27, 202623.8224.0223.5423.6023.60-0.42%1,343,204
Aug 26, 202622.9223.7622.8223.7023.703.86%1,577,993
Aug 25, 202622.5023.1222.4022.8222.822.70%1,009,164
Aug 24, 202622.2022.5222.1022.2222.22-0.09%367,804
Aug 21, 202621.7822.3421.7822.2422.241.83%362,202
Aug 20, 202622.0222.2421.8021.8421.84-1.09%436,546
Aug 19, 202621.7422.5221.6622.0822.080.82%514,116
Aug 18, 202621.9621.9821.6421.9021.90-0.27%834,119
Aug 17, 202621.6822.0621.6621.9621.961.20%547,602
Aug 14, 202621.8821.8821.6621.7021.70-0.91%1,062,877
Aug 13, 202622.1822.2621.8621.9021.90-0.82%1,128,699
Aug 12, 202622.1022.3021.9822.0822.08-0.09%1,267,188
Aug 11, 202621.9022.2821.8822.1022.101.56%1,097,775
Aug 10, 202622.2222.2621.7621.7621.76-0.82%538,694
Aug 7, 202621.6622.1221.6221.9421.941.29%696,803
Aug 6, 202622.8022.8621.6621.6621.66-4.07%1,022,095
Aug 5, 202622.4223.0222.4222.5822.580.71%987,305
Aug 4, 202622.6222.9622.4222.4222.42-0.88%773,434
Aug 3, 202622.4022.8822.4022.6222.621.43%1,083,574
Jul 31, 202622.2022.3422.0422.3022.300.45%894,296
Jul 30, 202621.6222.4421.5822.2022.200.82%1,819,999
Jul 29, 202621.5622.1021.2622.0222.021.29%945,691
Jul 28, 202622.4422.4421.6021.7421.74-2.86%811,130
Jul 27, 202622.5822.8022.1822.3822.38-0.53%1,025,141
Jul 24, 202622.5022.6022.2822.5022.501.26%297,077
Jul 23, 202622.2622.4622.1822.2222.22-1.33%1,155,675
Jul 22, 202623.0023.2222.2222.5222.52-1.66%769,686
Jul 21, 202622.5022.9022.1622.9022.902.69%1,246,946
Jul 20, 202622.5022.5422.0022.3022.300.45%1,576,568
Jul 17, 202623.0423.0422.4022.8022.20-0.44%740,774
Jul 16, 202623.1023.2422.7222.9022.30-0.87%911,986
Jul 15, 202623.0823.3222.9023.1022.490.79%785,494
Jul 14, 202623.0023.4022.7222.9222.32-0.35%1,210,809
Jul 13, 202623.2623.4022.9223.0022.39-1.12%933,368
Jul 10, 202623.7423.8423.1223.2622.65-1.52%1,224,848
Jul 9, 202623.9024.1023.5423.6223.00-1.17%1,012,269
Jul 8, 202624.0224.1023.4423.9023.27-0.83%1,157,900
Jul 7, 202624.2224.4224.0024.1023.47-0.41%1,170,725
Jul 6, 202623.7024.3023.7024.2023.562.11%1,456,681
Jul 3, 202623.3224.0023.2423.7023.081.63%633,204
Jul 2, 202623.1423.3222.9423.3222.711.66%1,347,569
Jul 1, 202623.0023.0222.8022.9422.34-0.26%579,477
Jun 30, 202623.3023.3022.9023.0022.39-1,093,948
Jun 29, 202623.1223.1822.9223.0022.39-0.17%1,009,446