Premia Real Estate Investment Company Societe Anonyme (ATH:PREMIA)
Greece · Delayed Price · Currency is EUR 1.370
-0.010 (-0.72%)
Last updated: May 7, 2026, 3:18 PM EET
ATH:PREMIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.88% | 105,273 |
| May 5, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 0.88% | 70,227 |
| May 4, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 75,696 |
| Apr 30, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.73% | 67,044 |
| Apr 29, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 1.18% | 77,386 |
| Apr 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 97,966 |
| Apr 27, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.29% | 117,510 |
| Apr 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.44% | 68,257 |
| Apr 23, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.15% | 139,242 |
| Apr 22, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.15% | 86,827 |
| Apr 21, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.29% | 91,259 |
| Apr 20, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.87% | 59,529 |
| Apr 17, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 2.54% | 105,883 |
| Apr 16, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.15% | 93,758 |
| Apr 15, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.30% | 62,123 |
| Apr 14, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | 1.21% | 74,747 |
| Apr 9, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.30% | 64,977 |
| Apr 8, 2026 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | 1.84% | 97,542 |
| Apr 7, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -1.66% | 85,385 |
| Apr 2, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | -0.45% | 108,417 |
| Apr 1, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 1.37% | 81,846 |
| Mar 31, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.92% | 77,411 |
| Mar 30, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.31% | 73,750 |
| Mar 27, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.31% | 47,967 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 27,086 |
| Mar 24, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -1.37% | 54,805 |
| Mar 23, 2026 | 1.29 | 1.33 | 1.28 | 1.32 | 1.32 | 0.76% | 65,059 |
| Mar 20, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.95% | 43,311 |
| Mar 19, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.06% | 95,990 |
| Mar 18, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.58% | 79,951 |
| Mar 17, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | 1.03% | 73,391 |
| Mar 16, 2026 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | 0.30% | 82,784 |
| Mar 13, 2026 | 1.30 | 1.37 | 1.27 | 1.35 | 1.35 | 4.48% | 117,623 |
| Mar 12, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -2.27% | 75,568 |
| Mar 11, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 2.00% | 93,897 |
| Mar 10, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.88% | 84,793 |
| Mar 9, 2026 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | -0.47% | 109,562 |
| Mar 6, 2026 | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | -1.39% | 136,636 |
| Mar 5, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.15% | 124,081 |
| 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 |