Prodea Real Estate Investment Company Société Anonyme (ATH:PRODEA)
Greece · Delayed Price · Currency is EUR 3.020
-0.120 (-3.82%)
Last updated: Jul 8, 2026, 4:17 PM EET
ATH:PRODEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |