Premia Real Estate Investment Company Societe Anonyme (ATH:PREMIA)
Greece · Delayed Price · Currency is EUR 1.356
-0.006 (-0.44%)
At close: Dec 10, 2025
ATH:PREMIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.44% | 106,731 |
| Dec 9, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.87% | 84,286 |
| Dec 8, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.88% | 125,556 |
| Dec 5, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -1.02% | 74,959 |
| Dec 4, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | -0.15% | 139,612 |
| Dec 3, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 0.58% | 130,690 |
| Dec 2, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 1.78% | 132,413 |
| Dec 1, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.59% | 100,267 |
| Nov 28, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 100,351 |
| Nov 27, 2025 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | 1.04% | 87,161 |
| Nov 26, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 107,059 |
| Nov 25, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.30% | 99,808 |
| Nov 24, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -0.15% | 80,676 |
| Nov 21, 2025 | 1.33 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | 107,422 |
| Nov 20, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.60% | 75,824 |
| Nov 19, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.61% | 103,055 |
| Nov 18, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.60% | 125,614 |
| Nov 17, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.30% | 105,321 |
| Nov 14, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.45% | 133,917 |
| Nov 13, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 92,336 |
| Nov 12, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.61% | 66,414 |
| Nov 11, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.30% | 104,509 |
| Nov 10, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.15% | 102,802 |
| Nov 7, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.23% | 120,499 |
| Nov 6, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -1.81% | 135,128 |
| Nov 5, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | -0.45% | 115,335 |
| Nov 4, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.89% | 94,462 |
| Nov 3, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | 0.45% | 95,581 |
| Oct 31, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.59% | 73,149 |
| Oct 30, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 94,590 |
| Oct 29, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -0.44% | 142,006 |
| Oct 27, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.58% | 78,682 |
| Oct 24, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 98,804 |
| Oct 23, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.15% | 103,982 |
| Oct 22, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.88% | 119,881 |
| Oct 21, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.59% | 81,774 |
| Oct 20, 2025 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 3.05% | 125,342 |
| Oct 17, 2025 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | -0.91% | 167,937 |
| Oct 16, 2025 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 114,329 |
| Oct 15, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.45% | 106,175 |
| Oct 14, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 89,757 |
| Oct 13, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -0.58% | 81,231 |
| Oct 10, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.44% | 78,508 |
| Oct 9, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.15% | 79,580 |
| Oct 8, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.29% | 130,250 |
| Oct 7, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.15% | 105,304 |
| Oct 6, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.29% | 132,053 |
| Oct 3, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.29% | 144,729 |
| Oct 2, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.87% | 115,476 |
| Oct 1, 2025 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 1.63% | 225,524 |