Premia Real Estate Investment Company Societe Anonyme (ATH:PREMIA)
Greece · Delayed Price · Currency is EUR 1.302
0.00 (0.00%)
Last updated: Aug 19, 2026, 3:02 PM EET
ATH:PREMIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.15% | 67,927 |
| Aug 18, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.61% | 58,574 |
| Aug 17, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.15% | 84,697 |
| Aug 14, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.62% | 45,262 |
| Aug 13, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.31% | 43,318 |
| Aug 12, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.31% | 36,351 |
| Aug 11, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.46% | 39,574 |
| Aug 10, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | - | 65,289 |
| Aug 7, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.91% | 52,596 |
| Aug 6, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | - | 51,839 |
| Aug 5, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 76,695 |
| Aug 4, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -0.15% | 55,688 |
| Aug 3, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 1.54% | 53,526 |
| Jul 31, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | 0.31% | 72,310 |
| Jul 30, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.31% | 53,913 |
| Jul 29, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.16% | 98,153 |
| Jul 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 95,491 |
| Jul 27, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -1.07% | 87,742 |
| Jul 24, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 1.09% | 42,451 |
| Jul 23, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.07% | 42,583 |
| Jul 22, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.31% | 90,245 |
| Jul 21, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.15% | 48,160 |
| Jul 20, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.46% | 51,925 |
| Jul 17, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.30% | 64,343 |
| Jul 16, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.60% | 55,413 |
| Jul 15, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -1.04% | 47,842 |
| Jul 14, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.89% | 35,624 |
| Jul 13, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.35% | 75,904 |
| Jul 10, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.30% | 51,077 |
| Jul 9, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.60% | 59,356 |
| Jul 8, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -1.03% | 70,314 |
| Jul 7, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.15% | 56,892 |
| Jul 6, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -0.88% | 63,597 |
| Jul 3, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | 0.89% | 81,825 |
| Jul 2, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 118,923 |
| Jul 1, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.15% | 58,853 |
| Jun 30, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.44% | 69,821 |
| Jun 29, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.15% | 87,841 |
| Jun 26, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.90% | 62,977 |
| Jun 25, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.15% | 64,800 |
| Jun 24, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.60% | 82,157 |
| Jun 23, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.89% | 121,352 |
| Jun 22, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.30% | 118,349 |
| Jun 19, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 1.20% | 95,580 |
| Jun 18, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | 107,413 |
| Jun 17, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.30% | 122,432 |
| Jun 16, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.60% | 67,126 |
| Jun 15, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | 0.30% | 76,334 |
| Jun 12, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 0.30% | 69,885 |
| Jun 11, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.15% | 106,720 |