Premia Real Estate Investment Company Societe Anonyme (ATH:PREMIA)
Greece · Delayed Price · Currency is EUR 1.352
+0.018 (1.35%)
At close: Sep 30, 2025
ATH:PREMIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 1.35% | 195,744 |
| Sep 29, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.60% | 112,866 |
| Sep 26, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.32% | 131,246 |
| Sep 25, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.29% | 120,045 |
| Sep 24, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.50% | 178,039 |
| Sep 23, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.45% | 243,335 |
| Sep 22, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -1.04% | 115,868 |
| Sep 19, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.18% | 78,115 |
| Sep 18, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 1.34% | 154,999 |
| Sep 17, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.89% | 94,955 |
| Sep 16, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | 0.15% | 110,398 |
| Sep 15, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 149,303 |
| Sep 12, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.45% | 91,830 |
| Sep 11, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.15% | 89,786 |
| Sep 10, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.30% | 112,816 |
| Sep 9, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.30% | 92,434 |
| Sep 8, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.60% | 107,620 |
| Sep 5, 2025 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | - | 127,902 |
| Sep 4, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | - | 69,250 |
| Sep 3, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.30% | 86,296 |
| Sep 2, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.04% | 238,169 |
| Sep 1, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 177,538 |
| Aug 29, 2025 | 1.37 | 1.39 | 1.34 | 1.38 | 1.38 | 1.32% | 153,891 |
| Aug 28, 2025 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -2.30% | 176,146 |
| Aug 27, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.85% | 102,057 |
| Aug 26, 2025 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 0.43% | 237,911 |
| Aug 25, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 105,994 |
| Aug 22, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.57% | 130,170 |
| Aug 21, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.28% | 158,594 |
| Aug 20, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.72% | 186,615 |
| Aug 19, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.43% | 115,082 |
| Aug 18, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.97% | 108,331 |
| Aug 14, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.28% | 147,734 |
| Aug 13, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 2.02% | 224,178 |
| Aug 12, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.29% | 301,648 |
| Aug 11, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.43% | 148,857 |
| Aug 8, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.14% | 81,037 |
| Aug 7, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.43% | 126,800 |
| Aug 6, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.01% | 186,730 |
| Aug 5, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 130,429 |
| Aug 4, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 1.04% | 85,469 |
| Aug 1, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.32% | 132,489 |
| Jul 31, 2025 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | 0.88% | 201,243 |
| Jul 30, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 1.33% | 159,977 |
| Jul 29, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.30% | 214,106 |
| Jul 28, 2025 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | -0.88% | 244,648 |
| Jul 25, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -1.01% | 133,362 |
| Jul 24, 2025 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | 1.92% | 264,866 |
| Jul 23, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -1.88% | 309,520 |
| Jul 22, 2025 | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | -1.43% | 165,139 |