Athens - Delayed Quote EUR

Petros Petropoulos AEBE (PETRO.AT)

8.62 +0.08 (+0.94%)
At close: April 26 at 5:11 PM GMT+3
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.62 8.70 8.54 8.62 8.62 7,560
Apr 25, 2024 8.54 8.78 8.48 8.54 8.54 10,300
Apr 24, 2024 8.72 8.74 8.56 8.60 8.60 10,958
Apr 23, 2024 8.48 8.68 8.48 8.66 8.66 10,660
Apr 22, 2024 8.38 8.50 8.30 8.48 8.48 8,582
Apr 19, 2024 8.38 8.46 8.26 8.30 8.30 14,960
Apr 18, 2024 8.30 8.52 8.30 8.40 8.40 10,920
Apr 17, 2024 8.50 8.54 8.28 8.32 8.32 14,601
Apr 16, 2024 9.00 9.04 8.38 8.42 8.42 21,386
Apr 15, 2024 0.86 Dividend
Apr 15, 2024 9.10 9.10 8.88 9.00 9.00 23,121
Apr 12, 2024 9.80 9.88 9.68 9.70 8.84 28,564
Apr 11, 2024 9.60 9.88 9.52 9.74 8.87 112,223
Apr 10, 2024 9.60 9.60 9.48 9.50 8.65 108,628
Apr 9, 2024 9.54 9.56 9.42 9.50 8.65 57,883
Apr 8, 2024 9.60 9.80 9.40 9.50 8.65 60,993
Apr 5, 2024 9.28 9.34 9.26 9.30 8.47 5,290
Apr 4, 2024 9.40 9.40 9.24 9.36 8.53 11,142
Apr 3, 2024 9.46 9.48 9.32 9.40 8.56 6,350
Apr 2, 2024 9.50 9.56 9.34 9.42 8.58 8,057
Mar 28, 2024 9.40 9.46 9.36 9.42 8.58 5,315
Mar 27, 2024 9.50 9.50 9.30 9.30 8.47 7,146
Mar 26, 2024 9.50 9.68 9.44 9.46 8.62 8,020
Mar 22, 2024 9.50 9.60 9.36 9.50 8.65 6,930
Mar 21, 2024 9.78 9.90 9.46 9.50 8.65 19,530
Mar 20, 2024 9.66 9.78 9.58 9.74 8.87 7,840
Mar 19, 2024 9.60 9.66 9.54 9.60 8.74 4,860
Mar 15, 2024 9.44 9.60 9.42 9.48 8.64 6,060
Mar 14, 2024 9.70 9.70 9.38 9.40 8.56 6,376
Mar 13, 2024 9.80 9.80 9.50 9.58 8.73 7,622
Mar 12, 2024 9.82 9.86 9.62 9.72 8.85 5,500
Mar 11, 2024 10.10 10.10 9.74 9.74 8.87 6,840
Mar 8, 2024 10.20 10.40 9.94 10.00 9.11 11,976
Mar 7, 2024 9.82 10.30 9.82 10.15 9.25 21,301
Mar 6, 2024 9.88 9.90 9.70 9.76 8.89 8,110
Mar 5, 2024 9.88 9.88 9.76 9.84 8.96 5,302
Mar 4, 2024 9.84 9.84 9.78 9.82 8.94 2,980
Mar 1, 2024 9.82 9.82 9.76 9.78 8.91 3,370
Feb 29, 2024 9.88 9.88 9.74 9.80 8.93 4,945
Feb 28, 2024 9.96 10.05 9.60 9.84 8.96 6,630
Feb 27, 2024 9.84 9.90 9.84 9.86 8.98 3,140
Feb 26, 2024 9.82 9.86 9.74 9.86 8.98 3,867
Feb 23, 2024 9.80 9.82 9.70 9.78 8.91 3,397
Feb 22, 2024 10.15 10.15 9.76 9.76 8.89 10,715
Feb 21, 2024 10.15 10.15 10.05 10.05 9.15 3,640
Feb 20, 2024 10.30 10.30 10.20 10.25 9.34 5,240
Feb 19, 2024 10.30 10.30 10.00 10.30 9.38 10,700
Feb 16, 2024 10.40 10.40 10.15 10.20 9.29 3,480
Feb 15, 2024 10.50 10.50 10.15 10.30 9.38 7,891
Feb 14, 2024 10.45 10.65 10.40 10.50 9.56 5,137
Feb 13, 2024 10.20 10.60 10.20 10.35 9.43 6,871
Feb 12, 2024 10.15 10.40 9.96 10.15 9.25 8,505
Feb 9, 2024 9.96 10.00 9.90 9.98 9.09 3,980
Feb 8, 2024 10.00 10.00 9.92 9.94 9.05 4,930
Feb 7, 2024 9.90 10.05 9.88 9.98 9.09 8,520
Feb 6, 2024 9.64 9.82 9.64 9.80 8.93 6,920
Feb 5, 2024 9.48 9.70 9.48 9.62 8.76 5,350
Feb 2, 2024 9.50 9.50 9.40 9.48 8.64 4,300
Feb 1, 2024 9.46 9.48 9.36 9.44 8.60 4,625
Jan 31, 2024 9.50 9.50 9.44 9.48 8.64 7,370
Jan 30, 2024 9.54 9.54 9.44 9.48 8.64 9,000
Jan 29, 2024 9.60 9.60 9.50 9.54 8.69 4,540
Jan 26, 2024 9.54 9.54 9.42 9.48 8.64 4,818
Jan 25, 2024 9.52 9.54 9.46 9.48 8.64 7,948
Jan 24, 2024 9.52 9.54 9.42 9.46 8.62 6,914
Jan 23, 2024 9.46 9.50 9.38 9.48 8.64 8,824
Jan 22, 2024 9.40 9.74 9.38 9.46 8.62 15,294
Jan 19, 2024 9.36 9.36 9.26 9.32 8.49 7,635
Jan 18, 2024 9.30 9.30 9.14 9.26 8.43 8,928
Jan 17, 2024 9.20 9.32 9.18 9.24 8.42 8,840
Jan 16, 2024 9.18 9.24 9.10 9.18 8.36 7,160
Jan 15, 2024 9.14 9.14 9.10 9.14 8.33 6,380
Jan 12, 2024 9.14 9.20 9.06 9.12 8.31 15,620
Jan 11, 2024 9.30 9.32 9.14 9.14 8.33 24,351
Jan 10, 2024 9.50 9.50 9.30 9.30 8.47 16,057
Jan 9, 2024 9.50 9.50 9.38 9.48 8.64 7,676
Jan 8, 2024 9.50 9.50 9.22 9.46 8.62 13,775
Jan 5, 2024 9.50 9.60 9.40 9.50 8.65 12,875
Jan 4, 2024 9.58 9.60 9.50 9.54 8.69 4,607
Jan 3, 2024 9.58 9.70 9.46 9.60 8.74 34,794
Jan 2, 2024 9.62 9.70 9.50 9.56 8.71 6,210
Dec 29, 2023 9.74 9.88 9.54 9.54 8.69 9,084
Dec 28, 2023 9.98 10.05 9.56 9.62 8.76 30,834
Dec 27, 2023 9.38 10.60 9.34 9.92 9.04 17,281
Dec 22, 2023 9.28 9.36 9.20 9.34 8.51 11,310
Dec 21, 2023 8.98 9.30 8.98 9.24 8.42 8,050
Dec 20, 2023 9.06 9.06 8.94 9.02 8.22 8,624
Dec 19, 2023 8.96 9.10 8.94 8.96 8.16 21,160
Dec 18, 2023 8.96 8.98 8.88 8.92 8.13 4,750
Dec 15, 2023 8.94 8.98 8.82 8.86 8.07 7,487
Dec 14, 2023 8.80 8.94 8.72 8.90 8.11 12,338
Dec 13, 2023 8.62 8.70 8.36 8.70 7.92 27,780
Dec 12, 2023 8.78 8.78 8.48 8.54 7.78 9,147
Dec 11, 2023 8.86 8.86 8.62 8.74 7.96 6,672
Dec 8, 2023 8.82 8.88 8.74 8.74 7.96 4,650
Dec 7, 2023 8.90 8.94 8.70 8.74 7.96 9,774
Dec 6, 2023 8.96 8.98 8.92 8.92 8.13 4,590
Dec 5, 2023 8.98 8.98 8.82 8.94 8.14 5,880
Dec 4, 2023 8.98 8.98 8.72 8.92 8.13 6,652
Dec 1, 2023 8.94 8.98 8.94 8.96 8.16 4,840
Nov 30, 2023 8.90 8.98 8.88 8.98 8.18 6,000
Nov 29, 2023 8.92 8.92 8.82 8.90 8.11 5,432
Nov 28, 2023 8.96 8.98 8.90 8.94 8.14 6,060
Nov 27, 2023 8.92 9.00 8.86 8.94 8.14 4,780
Nov 24, 2023 8.88 8.90 8.80 8.88 8.09 6,880
Nov 23, 2023 8.92 8.92 8.84 8.86 8.07 5,133
Nov 22, 2023 8.92 8.92 8.80 8.88 8.09 5,869
Nov 21, 2023 8.96 8.96 8.80 8.88 8.09 5,277
Nov 20, 2023 8.96 8.96 8.88 8.90 8.11 5,230
Nov 17, 2023 8.98 8.98 8.80 8.92 8.13 5,890
Nov 16, 2023 8.96 8.96 8.90 8.92 8.13 4,000
Nov 15, 2023 8.96 8.96 8.88 8.92 8.13 5,637
Nov 14, 2023 8.96 8.96 8.86 8.92 8.13 3,930
Nov 13, 2023 8.96 8.96 8.84 8.94 8.14 4,570
Nov 10, 2023 9.00 9.00 8.88 8.88 8.09 5,050
Nov 9, 2023 9.00 9.06 8.98 9.00 8.20 3,480
Nov 8, 2023 9.06 9.10 8.98 8.98 8.18 9,601
Nov 7, 2023 8.96 8.98 8.96 8.98 8.18 3,982
Nov 6, 2023 8.98 9.00 8.94 8.98 8.18 4,720
Nov 3, 2023 9.00 9.02 9.00 9.00 8.20 5,574
Nov 2, 2023 9.02 9.02 8.98 8.98 8.18 5,574
Nov 1, 2023 8.96 8.98 8.94 8.98 8.18 3,284
Oct 31, 2023 8.96 8.98 8.92 8.92 8.13 5,214
Oct 30, 2023 8.94 8.94 8.88 8.94 8.14 5,249
Oct 27, 2023 8.94 9.00 8.90 8.98 8.18 10,250
Oct 26, 2023 8.94 8.94 8.84 8.90 8.11 4,640
Oct 25, 2023 8.94 8.94 8.88 8.92 8.13 3,423
Oct 24, 2023 8.94 8.96 8.88 8.88 8.09 4,062
Oct 23, 2023 8.94 8.96 8.90 8.94 8.14 4,840
Oct 20, 2023 8.92 8.98 8.80 8.94 8.14 7,680
Oct 19, 2023 8.98 8.98 8.88 8.90 8.11 4,090
Oct 18, 2023 8.98 9.00 8.92 8.96 8.16 4,059
Oct 17, 2023 9.00 9.00 8.96 9.00 8.20 6,900
Oct 16, 2023 9.00 9.00 8.92 9.00 8.20 10,907
Oct 13, 2023 8.96 9.00 8.92 9.00 8.20 11,575
Oct 12, 2023 8.98 9.00 8.84 8.96 8.16 9,731
Oct 11, 2023 8.96 9.00 8.80 8.94 8.14 18,777
Oct 10, 2023 8.80 9.00 8.80 8.90 8.11 13,170
Oct 9, 2023 8.86 9.00 8.76 8.88 8.09 23,015
Oct 6, 2023 9.00 9.00 8.94 8.98 8.18 9,190
Oct 5, 2023 8.96 9.00 8.84 8.98 8.18 14,925
Oct 4, 2023 8.94 8.94 8.82 8.88 8.09 3,692
Oct 3, 2023 8.98 8.98 8.86 8.94 8.14 4,280
Oct 2, 2023 9.00 9.00 8.88 8.94 8.14 8,131
Sep 29, 2023 8.98 9.00 8.88 8.96 8.16 10,150
Sep 28, 2023 8.98 8.98 8.86 8.92 8.13 5,251
Sep 27, 2023 8.98 9.00 8.86 8.96 8.16 17,237
Sep 26, 2023 8.96 8.96 8.72 8.92 8.13 7,681
Sep 25, 2023 8.98 8.98 8.94 8.96 8.16 4,420
Sep 22, 2023 8.94 9.00 8.84 8.90 8.11 14,290
Sep 21, 2023 9.00 9.00 8.80 8.88 8.09 6,007
Sep 20, 2023 8.98 9.00 8.66 8.80 8.02 12,666
Sep 19, 2023 9.02 9.02 8.88 8.94 8.14 4,680
Sep 18, 2023 8.90 9.02 8.80 8.98 8.18 10,698
Sep 15, 2023 8.86 8.98 8.70 8.84 8.05 6,859
Sep 14, 2023 8.94 8.96 8.90 8.92 8.13 8,343
Sep 13, 2023 8.96 8.98 8.88 8.90 8.11 6,635
Sep 12, 2023 9.00 9.00 8.90 8.94 8.14 5,240
Sep 11, 2023 8.94 8.98 8.82 8.98 8.18 6,371
Sep 8, 2023 8.86 8.92 8.80 8.84 8.05 5,022
Sep 7, 2023 8.98 8.98 8.84 8.88 8.09 9,730
Sep 6, 2023 8.96 8.98 8.72 8.88 8.09 5,750
Sep 5, 2023 8.98 8.98 8.86 8.90 8.11 5,380
Sep 4, 2023 9.00 9.00 8.88 8.94 8.14 8,137
Sep 1, 2023 9.00 9.00 8.92 8.96 8.16 4,280
Aug 31, 2023 9.00 9.00 8.96 8.98 8.18 5,820
Aug 30, 2023 9.00 9.02 8.98 9.00 8.20 6,410
Aug 29, 2023 9.00 9.00 8.94 9.00 8.20 10,280
Aug 28, 2023 8.98 9.10 8.88 9.10 8.29 11,680
Aug 25, 2023 9.00 9.00 8.90 8.96 8.16 6,680
Aug 24, 2023 9.00 9.00 8.92 8.96 8.16 7,401
Aug 23, 2023 8.98 9.00 8.96 8.98 8.18 11,642
Aug 22, 2023 9.00 9.00 8.94 8.98 8.18 7,181
Aug 21, 2023 8.98 9.02 8.90 8.98 8.18 10,485
Aug 18, 2023 8.96 8.98 8.80 8.96 8.16 16,580
Aug 17, 2023 8.98 9.00 8.90 8.96 8.16 7,917
Aug 16, 2023 8.98 9.00 8.88 8.98 8.18 7,191
Aug 14, 2023 9.00 9.00 8.86 8.98 8.18 9,218
Aug 11, 2023 9.10 9.16 8.92 8.98 8.18 7,117
Aug 10, 2023 9.00 9.20 9.00 9.10 8.29 16,618
Aug 9, 2023 9.00 9.10 8.92 9.00 8.20 9,478
Aug 8, 2023 9.00 9.00 8.92 9.00 8.20 13,035
Aug 7, 2023 9.00 9.06 8.94 8.94 8.14 6,239
Aug 4, 2023 9.00 9.08 8.98 9.00 8.20 18,915
Aug 3, 2023 9.00 9.00 8.94 8.98 8.18 6,242
Aug 2, 2023 9.08 9.10 8.84 8.90 8.11 13,278
Aug 1, 2023 9.14 9.16 9.10 9.14 8.33 7,196
Jul 31, 2023 9.02 9.12 9.02 9.10 8.29 8,208
Jul 28, 2023 9.00 9.06 8.96 9.00 8.20 8,711
Jul 27, 2023 8.98 9.00 8.88 8.96 8.16 8,917
Jul 26, 2023 9.00 9.00 8.78 8.90 8.11 5,458
Jul 25, 2023 8.96 9.00 8.78 8.90 8.11 8,279
Jul 24, 2023 9.00 9.10 8.90 8.92 8.13 8,627
Jul 21, 2023 9.00 9.04 8.88 9.00 8.20 10,382
Jul 20, 2023 8.98 9.00 8.92 8.96 8.16 9,370
Jul 19, 2023 9.20 9.20 8.88 8.92 8.13 14,141
Jul 18, 2023 9.18 9.20 9.00 9.18 8.36 8,990
Jul 17, 2023 9.18 9.20 9.12 9.18 8.36 8,100
Jul 14, 2023 9.22 9.22 9.10 9.18 8.36 11,000
Jul 13, 2023 9.08 9.20 9.00 9.12 8.31 10,137
Jul 12, 2023 9.08 9.10 8.96 9.06 8.25 9,529
Jul 11, 2023 9.08 9.10 8.98 9.00 8.20 6,740
Jul 10, 2023 9.08 9.10 9.00 9.04 8.23 2,132
Jul 7, 2023 9.12 9.12 8.90 9.04 8.23 6,785
Jul 6, 2023 9.12 9.20 9.00 9.04 8.23 6,495
Jul 5, 2023 8.98 9.02 8.94 9.00 8.20 6,995
Jul 4, 2023 8.76 8.96 8.76 8.90 8.11 10,015
Jul 3, 2023 0.26 Dividend
Jul 3, 2023 8.58 8.72 8.58 8.70 7.92 16,202
Jun 30, 2023 8.60 8.64 8.54 8.54 7.54 7,850
Jun 29, 2023 8.38 8.60 8.36 8.52 7.53 16,420
Jun 28, 2023 8.40 8.42 8.16 8.38 7.40 44,220
Jun 27, 2023 8.48 8.50 8.40 8.44 7.45 5,470
Jun 26, 2023 8.42 8.42 8.24 8.40 7.42 14,612
Jun 23, 2023 8.36 8.38 8.30 8.34 7.37 7,120
Jun 22, 2023 8.30 8.44 8.28 8.38 7.40 9,736
Jun 21, 2023 8.38 8.46 8.20 8.34 7.37 9,448
Jun 20, 2023 8.54 8.54 8.18 8.34 7.37 9,429
Jun 19, 2023 8.52 8.54 8.46 8.48 7.49 7,112
Jun 16, 2023 8.58 8.60 8.52 8.52 7.53 5,870
Jun 15, 2023 8.54 8.60 8.50 8.54 7.54 7,579
Jun 14, 2023 8.68 8.68 8.50 8.58 7.58 11,242
Jun 13, 2023 8.66 8.66 8.50 8.64 7.63 5,492
Jun 12, 2023 8.60 8.64 8.56 8.62 7.61 6,617
Jun 9, 2023 8.54 8.58 8.50 8.56 7.56 7,680
Jun 8, 2023 8.54 8.56 8.50 8.52 7.53 3,891
Jun 7, 2023 8.54 8.56 8.50 8.54 7.54 3,828
Jun 6, 2023 8.54 8.60 8.50 8.52 7.53 7,234
Jun 2, 2023 8.42 8.44 8.36 8.42 7.44 8,930
Jun 1, 2023 8.48 8.54 8.38 8.38 7.40 9,114
May 31, 2023 8.32 8.46 8.32 8.44 7.45 6,955
May 30, 2023 8.18 8.32 8.18 8.30 7.33 15,097
May 29, 2023 8.10 8.20 8.06 8.20 7.24 9,478
May 26, 2023 8.16 8.26 8.02 8.02 7.08 12,921
May 25, 2023 7.96 8.20 7.96 8.16 7.21 23,313
May 24, 2023 7.98 8.10 7.88 8.00 7.07 11,854
May 23, 2023 7.96 8.04 7.94 8.00 7.07 22,839
May 22, 2023 7.80 7.94 7.76 7.90 6.98 22,935
May 19, 2023 7.66 7.76 7.66 7.76 6.85 11,122
May 18, 2023 7.60 7.66 7.56 7.66 6.77 10,245
May 17, 2023 7.46 7.58 7.44 7.56 6.68 15,004
May 16, 2023 7.46 7.50 7.42 7.44 6.57 14,322
May 15, 2023 7.48 7.54 7.42 7.48 6.61 18,484
May 12, 2023 7.26 7.50 7.26 7.42 6.55 16,344
May 11, 2023 7.36 7.38 7.30 7.36 6.50 15,388
May 10, 2023 7.32 7.42 7.26 7.30 6.45 10,289
May 9, 2023 7.44 7.46 7.30 7.32 6.47 5,333
May 8, 2023 7.44 7.46 7.38 7.40 6.54 6,409
May 5, 2023 7.46 7.48 7.42 7.46 6.59 6,438
May 4, 2023 7.48 7.50 7.42 7.46 6.59 6,320
May 3, 2023 7.48 7.48 7.44 7.48 6.61 5,065
May 2, 2023 7.40 7.50 7.40 7.46 6.59 4,160
Apr 28, 2023 7.48 7.50 7.42 7.46 6.59 9,200
Apr 27, 2023 7.46 7.50 7.46 7.48 6.61 8,080
Apr 26, 2023 7.48 7.48 7.42 7.44 6.57 9,081