Prodea Real Estate Investment Company Société Anonyme (ATH:PRODEA)
Greece · Delayed Price · Currency is EUR 3.120
+0.020 (0.65%)
At close: Sep 29, 2026
ATH:PRODEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 3.10 | 3.12 | 3.06 | 3.12 | 3.12 | 0.65% | 38,988 |
| Sep 28, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | 0.65% | 29,109 |
| Sep 25, 2026 | 3.12 | 3.14 | 3.08 | 3.08 | 3.08 | -1.91% | 33,787 |
| Sep 24, 2026 | 3.12 | 3.18 | 3.06 | 3.14 | 3.14 | - | 67,974 |
| Sep 23, 2026 | 3.16 | 3.16 | 3.10 | 3.14 | 3.14 | - | 55,604 |
| Sep 22, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | -0.63% | 31,523 |
| Sep 21, 2026 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | 1.28% | 39,207 |
| Sep 18, 2026 | 3.14 | 3.14 | 3.08 | 3.12 | 3.12 | -0.64% | 28,951 |
| Sep 17, 2026 | 3.14 | 3.14 | 3.06 | 3.14 | 3.14 | - | 49,697 |
| Sep 16, 2026 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | 1.29% | 46,233 |
| Sep 15, 2026 | 3.06 | 3.10 | 2.98 | 3.10 | 3.10 | 1.97% | 80,089 |
| Sep 14, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -3.18% | 35,273 |
| Sep 11, 2026 | 3.14 | 3.14 | 3.08 | 3.14 | 3.14 | - | 60,777 |
| Sep 10, 2026 | 3.16 | 3.16 | 3.10 | 3.14 | 3.14 | -0.63% | 39,706 |
| Sep 9, 2026 | 3.16 | 3.16 | 3.08 | 3.16 | 3.16 | - | 49,502 |
| Sep 8, 2026 | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | - | 20,732 |
| Sep 7, 2026 | 3.12 | 3.18 | 3.10 | 3.16 | 3.16 | 0.64% | 47,059 |
| Sep 4, 2026 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 21,966 |
| Sep 3, 2026 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | - | 36,460 |
| Sep 2, 2026 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -1.89% | 42,387 |
| Sep 1, 2026 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | - | 36,557 |
| Aug 31, 2026 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | 0.63% | 49,773 |
| Aug 28, 2026 | 3.10 | 3.18 | 3.08 | 3.16 | 3.16 | 2.60% | 79,052 |
| Aug 27, 2026 | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 36,924 |
| Aug 26, 2026 | 3.00 | 3.04 | 2.98 | 3.04 | 3.04 | 1.33% | 55,055 |
| Aug 25, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 43,825 |
| Aug 24, 2026 | 2.98 | 2.98 | 2.94 | 2.98 | 2.98 | 0.68% | 47,088 |
| Aug 21, 2026 | 2.98 | 2.98 | 2.94 | 2.96 | 2.96 | -0.67% | 58,073 |
| Aug 20, 2026 | 2.98 | 2.98 | 2.92 | 2.98 | 2.98 | 0.68% | 46,114 |
| Aug 19, 2026 | 2.96 | 2.96 | 2.90 | 2.96 | 2.96 | -0.67% | 48,059 |
| Aug 18, 2026 | 2.96 | 2.98 | 2.94 | 2.98 | 2.98 | 0.68% | 47,052 |
| Aug 17, 2026 | 2.94 | 2.96 | 2.92 | 2.96 | 2.96 | - | 40,863 |
| Aug 14, 2026 | 2.98 | 2.98 | 2.92 | 2.96 | 2.96 | - | 43,154 |
| Aug 13, 2026 | 2.96 | 2.98 | 2.92 | 2.96 | 2.96 | - | 43,846 |
| Aug 12, 2026 | 2.96 | 2.98 | 2.94 | 2.96 | 2.96 | -0.67% | 47,108 |
| Aug 11, 2026 | 2.96 | 2.98 | 2.90 | 2.98 | 2.98 | 0.68% | 60,327 |
| Aug 10, 2026 | 2.94 | 2.98 | 2.94 | 2.96 | 2.96 | 1.37% | 47,080 |
| Aug 7, 2026 | 2.92 | 2.96 | 2.90 | 2.92 | 2.92 | - | 23,043 |
| Aug 6, 2026 | 3.04 | 3.04 | 2.86 | 2.92 | 2.92 | -0.68% | 33,357 |
| Aug 5, 2026 | 3.00 | 3.08 | 2.94 | 2.94 | 2.94 | -2.00% | 50,488 |
| Aug 4, 2026 | 2.96 | 3.02 | 2.94 | 3.00 | 3.00 | 0.67% | 34,840 |
| Aug 3, 2026 | 2.98 | 2.98 | 2.88 | 2.98 | 2.98 | - | 125,617 |
| Jul 31, 2026 | 2.78 | 2.98 | 2.78 | 2.98 | 2.98 | 7.97% | 171,827 |
| Jul 30, 2026 | 2.68 | 2.82 | 2.66 | 2.76 | 2.76 | 4.55% | 203,634 |
| Jul 29, 2026 | 2.64 | 2.76 | 2.62 | 2.64 | 2.64 | 1.54% | 121,176 |
| Jul 28, 2026 | 2.68 | 2.68 | 2.58 | 2.60 | 2.60 | -3.70% | 107,192 |
| Jul 27, 2026 | 2.78 | 2.80 | 2.70 | 2.70 | 2.70 | - | 38,693 |
| Jul 24, 2026 | 2.72 | 2.76 | 2.70 | 2.70 | 2.70 | -0.74% | 102,813 |
| Jul 23, 2026 | 2.78 | 2.78 | 2.70 | 2.72 | 2.72 | -2.86% | 48,065 |
| Jul 22, 2026 | 2.88 | 2.88 | 2.76 | 2.80 | 2.80 | -0.71% | 37,142 |