Premia Real Estate Investment Company Societe Anonyme (ATH:PREMIA)
Greece · Delayed Price · Currency is EUR 1.410
+0.002 (0.14%)
At close: Jan 21, 2026
ATH:PREMIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 52,407 |
| Dec 16, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.88% | 80,292 |
| Dec 15, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.29% | 58,978 |
| Dec 12, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 0.29% | 74,020 |
| Dec 11, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.88% | 58,436 |
| 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 |