Prodea Real Estate Investment Company Société Anonyme (ATH:PRODEA)
Greece · Delayed Price · Currency is EUR 5.80
0.00 (0.00%)
Last updated: May 7, 2026, 1:41 PM EET
ATH:PRODEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 4,325 |
| May 6, 2026 | 5.80 | 5.85 | 5.70 | 5.80 | 5.80 | - | 21,134 |
| May 5, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | - | 25,083 |
| May 4, 2026 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | 0.87% | 19,216 |
| Apr 30, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 6,662 |
| Apr 29, 2026 | 5.75 | 5.75 | 5.60 | 5.70 | 5.70 | -0.87% | 14,072 |
| Apr 28, 2026 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | -0.86% | 11,788 |
| Apr 27, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -1.69% | 19,780 |
| Apr 24, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 7,847 |
| Apr 23, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 9,898 |
| Apr 22, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 2,983 |
| Apr 21, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 7,725 |
| Apr 20, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 15,220 |
| Apr 17, 2026 | 6.10 | 6.15 | 6.00 | 6.05 | 6.05 | -0.82% | 26,041 |
| Apr 16, 2026 | 6.25 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | 41,958 |
| Apr 15, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 18,334 |
| Apr 14, 2026 | 6.00 | 6.50 | 6.00 | 6.15 | 6.15 | 3.36% | 39,202 |
| Apr 9, 2026 | 5.60 | 6.05 | 5.60 | 5.95 | 5.95 | 6.25% | 36,734 |
| Apr 8, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | 0.90% | 13,304 |
| Apr 7, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | 2,033 |
| Apr 2, 2026 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -0.88% | 5,676 |
| Apr 1, 2026 | 5.95 | 5.95 | 5.60 | 5.65 | 5.65 | -0.88% | 3,052 |
| Mar 31, 2026 | 5.75 | 5.75 | 5.60 | 5.70 | 5.70 | - | 2,489 |
| Mar 30, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 5,880 |
| Mar 27, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | 0.89% | 4,165 |
| Mar 26, 2026 | 5.65 | 5.75 | 5.60 | 5.60 | 5.60 | - | 3,686 |
| Mar 24, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | - | 28 |
| Mar 23, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 154 |
| Mar 20, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 16 |
| Mar 19, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | 0.90% | 929 |
| Mar 18, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | - | 456 |
| Mar 17, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 2.78% | 1,114 |
| Mar 16, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | - | 200 |
| Mar 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 5,129 |
| Mar 12, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 750 |
| Mar 11, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | - | 434 |
| Mar 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 9, 2026 | 5.45 | 5.50 | 5.35 | 5.50 | 5.50 | - | 513 |
| Mar 6, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | 2.80% | 988 |
| Mar 5, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | - | 107 |
| Mar 4, 2026 | 5.45 | 5.50 | 5.45 | 5.35 | 5.35 | - | 185 |
| Mar 3, 2026 | 5.40 | 5.40 | 5.20 | 5.35 | 5.35 | - | 758 |
| Mar 2, 2026 | 5.55 | 5.55 | 5.25 | 5.35 | 5.35 | -3.60% | 2,480 |
| Feb 27, 2026 | 5.80 | 5.80 | 5.30 | 5.55 | 5.55 | -4.31% | 19,403 |
| Feb 26, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 3.57% | 1,614 |
| Feb 25, 2026 | 5.75 | 5.75 | 5.70 | 5.60 | 5.60 | - | 211 |
| Feb 24, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -0.88% | 1,034 |
| Feb 20, 2026 | 5.80 | 5.80 | 5.60 | 5.65 | 5.65 | -1.74% | 711 |
| Feb 19, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 2.68% | 1,126 |
| Feb 18, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -1.75% | 1,000 |