Skip to main content
logo
Public Power Corporation S.A. (ATH:PPC)
Greece flag Greece · Delayed Price · Currency is EUR
22.60
+0.24 (1.07%)
Oct 16, 2026, 5:15 PM EET

Public Power Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202622.5022.8822.4022.6022.601.07%783,497
Oct 15, 202622.7022.7022.1222.3622.36-0.62%1,349,630
Oct 14, 202622.6022.7222.3822.5022.500.72%494,584
Oct 13, 202622.6822.7422.2622.3422.34-0.27%517,062
Oct 12, 202622.8222.9022.3622.4022.40-1.15%1,984,930
Oct 9, 202622.5822.9622.4222.6622.660.35%493,509
Oct 8, 202622.7022.8422.2822.5822.58-0.53%831,322
Oct 7, 202623.2023.2022.4822.7022.70-2.16%1,211,638
Oct 6, 202623.0023.5022.9823.2023.201.49%704,514
Oct 5, 202622.7023.1222.6822.8622.860.70%502,994
Oct 2, 202622.8222.9822.4022.7022.70-0.53%943,325
Oct 1, 202623.2223.3822.8222.8222.82-1.72%858,478
Sep 30, 202623.2023.7423.0223.2223.220.87%1,056,493
Sep 29, 202623.2023.3823.0223.0223.02-1.37%1,072,295
Sep 28, 202623.1023.6822.8823.3423.341.66%1,304,802
Sep 25, 202623.1423.5822.8222.9622.960.09%1,383,756
Sep 24, 202623.5023.6822.8822.9422.94-3.04%1,024,309
Sep 23, 202623.9423.9423.5423.6623.66-0.25%511,180
Sep 22, 202623.8024.2223.5223.7223.72-0.25%1,017,909
Sep 21, 202624.1824.5423.7823.7823.78-1.65%722,268
Sep 18, 202625.0025.4623.8224.1824.18-2.03%12,507,056
Sep 17, 202624.7024.8024.0624.6824.680.16%1,968,546
Sep 16, 202624.6424.8624.4624.6424.640.41%651,301
Sep 15, 202624.4024.5824.3224.5424.540.41%1,332,202
Sep 14, 202624.5424.8624.3624.4424.44-0.89%1,122,731
Sep 11, 202624.8624.9624.6624.6624.66-0.80%443,748
Sep 10, 202624.6825.0224.6824.8624.860.81%974,762
Sep 9, 202624.0024.6623.9224.6624.662.75%803,282
Sep 8, 202624.2624.4024.0024.0024.00-1.07%524,994
Sep 7, 202624.4024.4224.1424.2624.260.50%330,411
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