Prodea Real Estate Investment Company Société Anonyme (ATH:PRODEA)
Greece · Delayed Price · Currency is EUR 6.05
0.00 (0.00%)
At close: Sep 3, 2025
ATH:PRODEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.10 | 6.10 | 5.95 | 6.05 | - | - | 997 |
| Sep 3, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | - | - | 17 |
| Sep 2, 2025 | 6.10 | 6.10 | 6.00 | 6.05 | - | -0.82% | 2,313 |
| Sep 1, 2025 | 6.10 | 6.10 | 5.95 | 6.10 | - | - | 227 |
| Aug 29, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | - | 3.39% | 1,450 |
| Aug 28, 2025 | 6.05 | 6.05 | 5.90 | 5.90 | - | - | 80 |
| Aug 27, 2025 | 5.90 | 5.95 | 5.85 | 5.90 | - | -0.84% | 1,254 |
| Aug 26, 2025 | 5.95 | 6.15 | 5.90 | 5.95 | - | -0.83% | 1,290 |
| Aug 25, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | - | - | 1,726 |
| Aug 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -1.64% | 995 |
| Aug 21, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | - | - | 180 |
| Aug 20, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | - | 1.67% | 870 |
| Aug 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 790 |
| Aug 18, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | - | - | 570 |
| Aug 14, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | - | - | 587 |
| Aug 13, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | - | - | 1,311 |
| Aug 12, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | - | - | 3,821 |
| Aug 11, 2025 | 6.00 | 6.00 | 5.85 | 6.00 | - | 0.84% | 1,188 |
| Aug 8, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | - | - | 9 |
| Aug 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | - | 20 |
| Aug 6, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | - | 0.85% | 619 |
| Aug 5, 2025 | 5.95 | 6.00 | 5.85 | 5.90 | - | -0.84% | 1,619 |
| Aug 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | - | - |
| Aug 1, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | - | - | 51 |
| 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 |