Premia Real Estate Investment Company Societe Anonyme (ATH:PREMIA)
Greece · Delayed Price · Currency is EUR 1.298
-0.002 (-0.15%)
At close: Mar 5, 2026
ATH:PREMIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | - | 0.31% | 9,861 |
| Mar 4, 2026 | 1.24 | 1.31 | 1.24 | 1.30 | 1.30 | 3.83% | 104,561 |
| Mar 3, 2026 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -5.58% | 174,009 |
| Mar 2, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -3.49% | 196,078 |
| Feb 27, 2026 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -0.43% | 181,426 |
| Feb 26, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | 0.88% | 126,480 |
| Feb 25, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 1.03% | 106,619 |
| Feb 24, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.65% | 78,138 |
| Feb 20, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.15% | 80,186 |
| Feb 19, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.77% | 87,979 |
| Feb 18, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 0.59% | 67,923 |
| Feb 17, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 92,650 |
| Feb 16, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.15% | 79,693 |
| Feb 13, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 88,839 |
| Feb 12, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.73% | 80,588 |
| Feb 11, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 79,974 |
| Feb 10, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.29% | 111,425 |
| Feb 9, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.44% | 128,062 |
| Feb 6, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -1.30% | 133,195 |
| Feb 5, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.14% | 95,910 |
| Feb 4, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.14% | 101,211 |
| Feb 3, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.28% | 78,364 |
| Feb 2, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.28% | 84,398 |
| Jan 30, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.28% | 72,586 |
| Jan 29, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -0.42% | 122,209 |
| Jan 28, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.14% | 100,047 |
| Jan 27, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 141,985 |
| Jan 26, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 100,647 |
| Jan 23, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 81,365 |
| Jan 22, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.57% | 116,023 |
| Jan 21, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | 0.14% | 105,808 |
| Jan 20, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.54% | 119,115 |
| Jan 19, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 121,109 |
| Jan 16, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | 0.14% | 69,520 |
| Jan 15, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.56% | 138,237 |
| Jan 14, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.28% | 85,614 |
| Jan 13, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -1.24% | 108,291 |
| Jan 12, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | - | 99,010 |
| Jan 9, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.14% | 95,383 |
| Jan 8, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | 0.83% | 105,392 |
| Jan 7, 2026 | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -1.91% | 181,274 |
| Jan 5, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.61% | 96,871 |
| Jan 2, 2026 | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | 0.68% | 131,105 |
| Dec 31, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 151,308 |
| Dec 30, 2025 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 5.23% | 391,512 |
| Dec 29, 2025 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 2.46% | 287,313 |
| Dec 23, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 0.44% | 109,161 |
| Dec 22, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 1.03% | 64,091 |
| Dec 19, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.29% | 86,893 |
| Dec 18, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.59% | 72,708 |