Prodea Real Estate Investment Company Société Anonyme (ATH:PRODEA)
Greece · Delayed Price · Currency is EUR 2.960
-0.080 (-2.63%)
At close: Nov 9, 2026
ATH:PRODEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.04 | 3.04 | 2.94 | 2.96 | 2.96 | -2.63% | 43,259 |
| Nov 5, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 30,154 |
| Nov 4, 2026 | 3.04 | 3.08 | 3.02 | 3.06 | 3.06 | 0.66% | 35,718 |
| Nov 3, 2026 | 3.00 | 3.04 | 2.96 | 3.04 | 3.04 | - | 24,430 |
| Nov 2, 2026 | 3.04 | 3.06 | 2.98 | 3.04 | 3.04 | - | 43,166 |
| Oct 30, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | - | 24,633 |
| Oct 29, 2026 | 3.00 | 3.06 | 2.96 | 3.04 | 3.04 | 0.66% | 25,164 |
| Oct 27, 2026 | 3.00 | 3.02 | 2.96 | 3.02 | 3.02 | 1.34% | 23,381 |
| Oct 26, 2026 | 2.96 | 3.00 | 2.94 | 2.98 | 2.98 | 0.68% | 20,906 |
| Oct 23, 2026 | 2.96 | 3.00 | 2.94 | 2.96 | 2.96 | -1.99% | 23,402 |
| Oct 22, 2026 | 2.94 | 3.04 | 2.94 | 3.02 | 3.02 | 1.34% | 22,480 |
| Oct 21, 2026 | 2.94 | 3.00 | 2.94 | 2.98 | 2.98 | 2.05% | 23,918 |
| Oct 20, 2026 | 2.88 | 2.94 | 2.88 | 2.92 | 2.92 | - | 29,350 |
| Oct 19, 2026 | 2.90 | 2.92 | 2.86 | 2.92 | 2.92 | - | 35,060 |
| Oct 16, 2026 | 2.90 | 2.92 | 2.88 | 2.92 | 2.92 | 0.69% | 25,199 |
| Oct 15, 2026 | 2.88 | 2.92 | 2.86 | 2.90 | 2.90 | - | 46,781 |
| Oct 14, 2026 | 2.90 | 2.94 | 2.88 | 2.90 | 2.90 | - | 17,121 |
| Oct 13, 2026 | 2.90 | 2.92 | 2.84 | 2.90 | 2.90 | - | 27,728 |
| Oct 12, 2026 | 2.92 | 2.92 | 2.84 | 2.90 | 2.90 | - | 27,522 |
| Oct 9, 2026 | 2.88 | 2.94 | 2.86 | 2.90 | 2.90 | 1.40% | 25,898 |
| Oct 8, 2026 | 2.96 | 2.96 | 2.80 | 2.86 | 2.86 | -3.38% | 43,132 |
| Oct 7, 2026 | 2.96 | 3.04 | 2.92 | 2.96 | 2.96 | -0.67% | 34,886 |
| Oct 6, 2026 | 3.00 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 40,725 |
| Oct 5, 2026 | 3.04 | 3.08 | 2.98 | 3.00 | 3.00 | -1.32% | 44,476 |
| Oct 2, 2026 | 3.02 | 3.08 | 2.98 | 3.04 | 3.04 | - | 65,954 |
| Oct 1, 2026 | 3.08 | 3.08 | 3.00 | 3.04 | 3.04 | -2.56% | 63,856 |
| Sep 30, 2026 | 3.12 | 3.12 | 3.06 | 3.12 | 3.12 | - | 27,768 |
| 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 |