Premia Real Estate Investment Company Societe Anonyme (ATH:PREMIA)
Greece · Delayed Price · Currency is EUR 1.348
-0.032 (-2.32%)
At close: Aug 1, 2025, 5:20 PM EET
ATH:PREMIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | - | -2.32% | 256,435 |
| Jul 31, 2025 | 1.38 | 1.39 | 1.36 | 1.38 | - | 0.88% | 201,243 |
| Jul 30, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | - | 1.33% | 159,977 |
| Jul 29, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | - | -0.30% | 214,106 |
| Jul 28, 2025 | 1.34 | 1.37 | 1.33 | 1.35 | - | -0.88% | 244,648 |
| Jul 25, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | - | -1.01% | 133,362 |
| Jul 24, 2025 | 1.39 | 1.39 | 1.36 | 1.38 | - | 1.92% | 264,866 |
| Jul 23, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | - | -1.88% | 309,520 |
| Jul 22, 2025 | 1.43 | 1.43 | 1.37 | 1.38 | - | -1.43% | 165,139 |
| Jul 21, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | - | 1.16% | 376,268 |
| Jul 18, 2025 | 1.35 | 1.39 | 1.34 | 1.38 | - | 2.98% | 561,484 |
| Jul 17, 2025 | 1.34 | 1.35 | 1.31 | 1.34 | - | -0.88% | 664,742 |
| Jul 16, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | - | - | 221,245 |
| Jul 15, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | - | 0.30% | 117,062 |
| Jul 14, 2025 | 1.32 | 1.36 | 1.32 | 1.35 | - | 1.05% | 107,084 |
| Jul 11, 2025 | 1.32 | 1.36 | 1.32 | 1.34 | - | -1.04% | 130,255 |
| Jul 10, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | - | 2.74% | 156,934 |
| Jul 9, 2025 | 1.34 | 1.35 | 1.31 | 1.32 | - | -1.79% | 116,706 |
| Jul 8, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | - | 0.30% | 111,726 |
| Jul 7, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | - | -0.30% | 150,660 |
| Jul 4, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | - | -1.18% | 99,305 |
| Jul 3, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | - | 0.44% | 144,468 |
| Jul 2, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | - | 1.20% | 143,856 |
| Jul 1, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | - | 0.30% | 121,516 |
| Jun 30, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | - | 0.30% | 70,140 |
| Jun 27, 2025 | 1.34 | 1.35 | 1.31 | 1.33 | - | -0.90% | 118,829 |
| Jun 26, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | - | -0.45% | 92,629 |
| Jun 25, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | - | - | 88,843 |
| Jun 24, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | - | 0.15% | 98,797 |
| Jun 23, 2025 | 1.33 | 1.35 | 1.31 | 1.34 | - | - | 119,195 |
| Jun 20, 2025 | 1.34 | 1.36 | 1.34 | 1.34 | - | 0.30% | 123,774 |
| Jun 19, 2025 | 1.31 | 1.35 | 1.31 | 1.34 | - | 2.45% | 113,606 |
| Jun 18, 2025 | 1.31 | 1.34 | 1.30 | 1.31 | - | -0.91% | 141,655 |
| Jun 17, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | - | 0.76% | 91,569 |
| Jun 16, 2025 | 1.31 | 1.34 | 1.30 | 1.31 | - | -0.76% | 106,364 |
| Jun 13, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | - | -1.93% | 91,921 |
| Jun 12, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | - | 0.30% | 104,570 |
| Jun 11, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | - | 1.82% | 82,018 |
| Jun 10, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | - | - | 84,947 |
| Jun 6, 2025 | 1.34 | 1.36 | 1.31 | 1.32 | - | -2.95% | 121,428 |
| Jun 5, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | - | 0.30% | 109,386 |
| Jun 4, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | - | 0.90% | 135,128 |
| Jun 3, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | - | 1.82% | 138,909 |
| Jun 2, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | - | 0.30% | 90,197 |
| May 30, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | - | 0.46% | 111,280 |
| May 29, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | - | 0.62% | 101,295 |
| May 28, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | - | -0.46% | 107,105 |
| May 27, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | - | 0.77% | 111,865 |
| May 26, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | - | 1.41% | 140,069 |
| May 23, 2025 | 1.30 | 1.31 | 1.26 | 1.28 | - | -1.85% | 77,298 |