Premia Real Estate Investment Company Societe Anonyme (ATH:PREMIA)
Greece · Delayed Price · Currency is EUR 1.304
+0.006 (0.46%)
At close: Nov 9, 2026
ATH:PREMIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | 0.46% | 71,823 |
| Nov 6, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.31% | 72,189 |
| Nov 5, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | 1.24% | 184,794 |
| Nov 4, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.31% | 74,517 |
| Nov 3, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.31% | 54,025 |
| Nov 2, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.31% | 56,430 |
| Oct 30, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.62% | 53,183 |
| Oct 29, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 104,113 |
| Oct 27, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 80,798 |
| Oct 26, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 1.26% | 87,130 |
| Oct 23, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 89,683 |
| Oct 22, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.24% | 71,460 |
| Oct 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.47% | 61,750 |
| Oct 20, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.47% | 57,967 |
| Oct 19, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.15% | 90,624 |
| Oct 16, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.62% | 64,599 |
| Oct 15, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.47% | 71,729 |
| Oct 14, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.31% | 71,064 |
| Oct 13, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | - | 98,578 |
| Oct 12, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.31% | 59,741 |
| Oct 9, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.47% | 79,346 |
| Oct 8, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.93% | 83,341 |
| Oct 7, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 53,953 |
| Oct 6, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.31% | 73,426 |
| Oct 5, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.46% | 53,912 |
| Oct 2, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.92% | 68,021 |
| Oct 1, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.31% | 67,429 |
| Sep 30, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.46% | 76,470 |
| Sep 29, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.46% | 78,845 |
| Sep 28, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.61% | 70,087 |
| Sep 25, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.30% | 67,687 |
| Sep 24, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.46% | 81,234 |
| Sep 23, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 74,059 |
| Sep 22, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.15% | 45,720 |
| Sep 21, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.46% | 74,150 |
| Sep 18, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.46% | 83,481 |
| Sep 17, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.37% | 70,403 |
| Sep 16, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 2.01% | 110,302 |
| Sep 15, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.31% | 78,156 |
| Sep 14, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 64,383 |
| Sep 11, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.15% | 63,200 |
| Sep 10, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 61,302 |
| Sep 9, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.15% | 69,809 |
| Sep 8, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -0.77% | 66,425 |
| Sep 7, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.15% | 67,099 |
| Sep 4, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | 0.46% | 59,870 |
| Sep 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.15% | 69,966 |
| Sep 2, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | - | 85,635 |
| Sep 1, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 48,036 |
| Aug 31, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.46% | 66,691 |