Prodea Real Estate Investment Company Société Anonyme (ATH:PRODEA)
Greece · Delayed Price · Currency is EUR 5.95
-0.05 (-0.83%)
At close: Jul 31, 2025, 5:20 PM EET
ATH:PRODEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5.85 | 6.00 | 5.85 | 5.95 | - | -0.83% | 1,010 |
| Jul 30, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | - | - | 51 |
| Jul 29, 2025 | 6.00 | 6.10 | 6.00 | 6.00 | - | - | 810 |
| Jul 28, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | - | 2.56% | 726 |
| Jul 25, 2025 | 6.00 | 6.10 | 5.75 | 5.85 | - | -2.50% | 1,298 |
| Jul 24, 2025 | 6.05 | 6.10 | 6.00 | 6.00 | - | - | 104 |
| Jul 23, 2025 | 5.85 | 6.10 | 5.85 | 6.00 | - | - | 500 |
| Jul 22, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | - | - | 290 |
| Jul 21, 2025 | 5.90 | 6.10 | 5.90 | 6.00 | - | - | 367 |
| Jul 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | - |
| Jul 17, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | - | 2.56% | 560 |
| Jul 16, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | - | - | 490 |
| Jul 15, 2025 | 5.95 | 6.00 | 5.85 | 5.85 | - | -2.50% | 1,358 |
| Jul 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 5 |
| Jul 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | 0.84% | 763 |
| Jul 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | - | - |
| Jul 9, 2025 | 5.90 | 6.00 | 5.90 | 5.95 | - | 0.85% | 2,009 |
| Jul 8, 2025 | 5.80 | 6.30 | 5.80 | 5.90 | - | 1.72% | 1,180 |
| Jul 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | -3.33% | 687 |
| Jul 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 688 |
| Jul 3, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | - | - | 3,351 |
| Jul 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 96 |
| Jul 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 500 |
| Jun 30, 2025 | 5.95 | 6.10 | 5.95 | 6.00 | - | - | 401 |
| Jun 27, 2025 | 6.05 | 6.20 | 6.00 | 6.00 | - | - | 1,288 |
| Jun 26, 2025 | 6.00 | 6.10 | 6.00 | 6.00 | - | 3.45% | 836 |
| Jun 25, 2025 | 5.85 | 5.90 | 5.80 | 5.80 | - | - | 301 |
| Jun 24, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | - | - | 398 |
| Jun 23, 2025 | 5.80 | 5.90 | 5.80 | 5.80 | - | -1.69% | 1,058 |
| Jun 20, 2025 | 5.90 | 5.90 | 5.80 | 5.90 | - | - | 200 |
| Jun 19, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | - | 18 |
| Jun 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | - | 1,162 |
| Jun 17, 2025 | 5.95 | 6.00 | 5.90 | 5.90 | - | - | 150 |
| Jun 16, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | - | -1.67% | 1,519 |
| Jun 13, 2025 | 6.15 | 6.25 | 6.00 | 6.00 | - | -2.44% | 5,332 |
| Jun 12, 2025 | 6.10 | 6.20 | 6.00 | 6.15 | - | 3.36% | 1,834 |
| Jun 11, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | - | - | 331 |
| Jun 10, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | - | - | 127 |
| Jun 6, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | - | -3.25% | 849 |
| Jun 5, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | - | - | 500 |
| Jun 4, 2025 | 6.15 | 6.15 | 6.05 | 6.15 | - | - | 300 |
| Jun 3, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | - | - | 180 |
| Jun 2, 2025 | 6.15 | 6.55 | 6.15 | 6.15 | - | - | 233 |
| May 30, 2025 | 6.45 | 6.45 | 6.10 | 6.15 | - | 1.65% | 530 |
| May 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | - | - |
| May 28, 2025 | 5.80 | 6.15 | 5.80 | 6.05 | - | - | 250 |
| May 27, 2025 | 6.00 | 6.15 | 5.90 | 6.05 | - | - | 132 |
| May 26, 2025 | 6.20 | 6.20 | 6.05 | 6.05 | - | - | 256 |
| May 23, 2025 | 6.00 | 6.20 | 6.00 | 6.05 | - | 2.54% | 1,155 |
| May 22, 2025 | 5.90 | 6.35 | 5.90 | 5.90 | - | - | 178 |