Prodea Real Estate Investment Company Société Anonyme (ATH:PRODEA)
Greece · Delayed Price · Currency is EUR 3.600
-0.220 (-5.76%)
At close: Jun 17, 2026
ATH:PRODEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 3.84 | 3.84 | 3.50 | 3.60 | 3.60 | -5.76% | 160,667 |
| Jun 16, 2026 | 3.98 | 4.00 | 3.82 | 3.82 | 3.82 | -3.13% | 283,709 |
| Jun 15, 2026 | 5.20 | 5.55 | 5.15 | 5.45 | 3.94 | 4.81% | 778,166 |
| Jun 12, 2026 | 5.25 | 5.30 | 5.15 | 5.20 | 3.76 | 0.97% | 529,905 |
| Jun 11, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 3.73 | -0.96% | 86,263 |
| Jun 10, 2026 | 5.15 | 5.40 | 5.10 | 5.20 | 3.76 | -8.77% | 249,479 |
| Jun 9, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 4.12 | - | 6,380 |
| Jun 8, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 4.12 | 0.88% | 13,120 |
| Jun 5, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 4.09 | -0.88% | 7,391 |
| Jun 4, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 4.12 | - | 47,700 |
| Jun 3, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 4.12 | - | 6,290 |
| Jun 2, 2026 | 5.60 | 5.75 | 5.60 | 5.70 | 4.12 | 0.88% | 34,692 |
| May 29, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 4.09 | - | 6,555 |
| May 28, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 4.09 | -0.88% | 6,721 |
| May 27, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 4.12 | - | 7,042 |
| May 26, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 4.12 | - | 9,171 |
| May 25, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 4.12 | 0.88% | 7,261 |
| May 22, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 4.09 | -0.88% | 21,867 |
| May 21, 2026 | 5.65 | 5.75 | 5.65 | 5.70 | 4.12 | 1.79% | 26,494 |
| May 20, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 4.05 | - | 8,056 |
| May 19, 2026 | 5.65 | 5.65 | 5.50 | 5.60 | 4.05 | -0.88% | 8,970 |
| May 18, 2026 | 5.70 | 5.70 | 5.55 | 5.65 | 4.09 | 0.89% | 4,646 |
| May 15, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 4.05 | -1.75% | 5,640 |
| May 14, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 4.12 | - | 4,708 |
| May 13, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 4.12 | -0.87% | 6,328 |
| May 12, 2026 | 5.75 | 5.80 | 5.65 | 5.75 | 4.16 | - | 14,356 |
| May 11, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 4.16 | - | 4,684 |
| May 8, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 4.16 | -0.86% | 13,654 |
| May 7, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 4.20 | - | 4,325 |
| May 6, 2026 | 5.80 | 5.85 | 5.70 | 5.80 | 4.20 | - | 21,134 |
| May 5, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 4.20 | - | 25,083 |
| May 4, 2026 | 5.80 | 5.85 | 5.75 | 5.80 | 4.20 | 0.87% | 19,216 |
| Apr 30, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 4.16 | 0.88% | 6,662 |
| Apr 29, 2026 | 5.75 | 5.75 | 5.60 | 5.70 | 4.12 | -0.87% | 14,072 |
| Apr 28, 2026 | 5.95 | 5.95 | 5.75 | 5.75 | 4.16 | -0.86% | 11,788 |
| Apr 27, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 4.20 | -1.69% | 19,780 |
| Apr 24, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 4.27 | -0.84% | 7,847 |
| Apr 23, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 4.31 | -0.83% | 9,898 |
| Apr 22, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 4.34 | - | 2,983 |
| Apr 21, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 4.34 | - | 7,725 |
| Apr 20, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 4.34 | -0.83% | 15,220 |
| Apr 17, 2026 | 6.10 | 6.15 | 6.00 | 6.05 | 4.38 | -0.82% | 26,041 |
| Apr 16, 2026 | 6.25 | 6.30 | 6.10 | 6.10 | 4.41 | -1.61% | 41,958 |
| Apr 15, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 4.49 | 0.81% | 18,334 |
| Apr 14, 2026 | 6.00 | 6.50 | 6.00 | 6.15 | 4.45 | 3.36% | 39,202 |
| Apr 9, 2026 | 5.60 | 6.05 | 5.60 | 5.95 | 4.31 | 6.25% | 36,734 |
| Apr 8, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 4.05 | 0.90% | 13,304 |
| Apr 7, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 4.02 | -0.89% | 2,033 |
| Apr 2, 2026 | 5.70 | 5.70 | 5.55 | 5.60 | 4.05 | -0.88% | 5,676 |
| Apr 1, 2026 | 5.95 | 5.95 | 5.60 | 5.65 | 4.09 | -0.88% | 3,052 |