Prodea Real Estate Investment Company Société Anonyme (ATH:PRODEA)
Greece · Delayed Price · Currency is EUR 2.960
-0.020 (-0.67%)
At close: Aug 19, 2026
ATH:PRODEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 2.80 | 2.82 | 2.76 | 2.82 | 2.82 | 0.71% | 61,142 |
| Jul 20, 2026 | 2.90 | 2.92 | 2.80 | 2.80 | 2.80 | -3.45% | 36,728 |
| Jul 17, 2026 | 2.88 | 2.96 | 2.88 | 2.90 | 2.90 | 0.69% | 67,004 |
| Jul 16, 2026 | 2.86 | 2.94 | 2.86 | 2.88 | 2.88 | 2.13% | 52,349 |
| Jul 15, 2026 | 2.80 | 2.82 | 2.70 | 2.82 | 2.82 | 2.17% | 125,534 |
| Jul 14, 2026 | 2.84 | 2.84 | 2.72 | 2.76 | 2.76 | -4.17% | 122,062 |
| Jul 13, 2026 | 2.96 | 2.96 | 2.82 | 2.88 | 2.88 | -1.37% | 47,522 |
| Jul 10, 2026 | 2.96 | 3.00 | 2.92 | 2.92 | 2.92 | -1.35% | 42,353 |
| Jul 9, 2026 | 3.06 | 3.06 | 2.92 | 2.96 | 2.96 | -1.33% | 73,587 |
| Jul 8, 2026 | 3.14 | 3.14 | 2.98 | 3.00 | 3.00 | -4.46% | 156,434 |
| Jul 7, 2026 | 3.16 | 3.16 | 3.08 | 3.14 | 3.14 | - | 72,225 |
| Jul 6, 2026 | 3.26 | 3.28 | 3.12 | 3.14 | 3.14 | -1.88% | 76,808 |
| Jul 3, 2026 | 3.06 | 3.24 | 3.04 | 3.20 | 3.20 | 4.58% | 40,934 |
| Jul 2, 2026 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -1.29% | 31,562 |
| Jul 1, 2026 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | - | 23,319 |
| Jun 30, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | -0.64% | 27,492 |
| Jun 29, 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | -1.27% | 32,651 |
| Jun 26, 2026 | 3.18 | 3.20 | 3.06 | 3.16 | 3.16 | -0.63% | 108,052 |
| Jun 25, 2026 | 3.34 | 3.36 | 3.16 | 3.18 | 3.18 | -4.22% | 122,792 |
| Jun 24, 2026 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -1.78% | 35,184 |
| Jun 23, 2026 | 3.36 | 3.44 | 3.32 | 3.38 | 3.38 | 0.60% | 152,448 |
| Jun 22, 2026 | 3.38 | 3.40 | 3.30 | 3.36 | 3.36 | -0.59% | 100,946 |
| Jun 19, 2026 | 3.48 | 3.48 | 3.26 | 3.38 | 3.38 | -1.17% | 173,023 |
| Jun 18, 2026 | 3.60 | 3.64 | 3.42 | 3.42 | 3.42 | -5.00% | 143,788 |
| 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 |