Australia markets open in 22 minutes

Papoutsanis S.A. (PAP.AT)

Athens - Athens Delayed price. Currency in EUR
Add to watchlist
2.4000-0.1100 (-4.38%)
At close: 05:12PM EEST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20242.50002.53002.39002.40002.40007,414
27 May 20242.53002.53002.51002.51002.51002,462
24 May 20242.50002.50002.49002.49002.49003,891
23 May 20242.47002.49002.47002.49002.49002,970
22 May 20242.49002.50002.47002.47002.47009,229
21 May 20242.54002.54002.49002.49002.490011,050
20 May 20242.52002.53002.52002.52002.52003,265
17 May 20242.55002.55002.50002.52002.52002,881
16 May 20242.53002.56002.53002.55002.55007,534
15 May 20242.55002.55002.53002.53002.53003,135
14 May 20242.57002.57002.49002.54002.54004,184
13 May 20242.61002.61002.55002.57002.57004,820
10 May 20242.61002.63002.58002.61002.61004,200
09 May 20242.62002.62002.61002.61002.61004,110
08 May 20242.60002.66002.60002.62002.62006,030
02 May 20242.63002.63002.63002.63002.63003,860
30 Apr 20242.67002.67002.61002.62002.62003,865
29 Apr 20242.60002.65002.60002.65002.65003,730
26 Apr 20242.62002.62002.57002.61002.61005,502
25 Apr 20242.59002.61002.59002.61002.61003,099
24 Apr 20242.61002.61002.60002.61002.61004,908
23 Apr 20242.62002.66002.61002.62002.62004,439
22 Apr 20242.61002.61002.60002.60002.60004,144
19 Apr 20242.56002.63002.51002.59002.59004,781
19 Apr 20240.04 Dividend
18 Apr 20242.63002.69002.59002.60002.56008,053
17 Apr 20242.58002.62002.51002.62002.579714,067
16 Apr 20242.61002.62002.50002.59002.550212,473
15 Apr 20242.56002.62002.38002.61002.569813,077
12 Apr 20242.65002.66002.55002.56002.52064,878
11 Apr 20242.62002.63002.61002.63002.58954,027
10 Apr 20242.67002.68002.60002.61002.56984,331
09 Apr 20242.68002.71002.65002.65002.60923,910
08 Apr 20242.72002.73002.67002.67002.628996,315
05 Apr 20242.56002.71002.53002.70002.658519,613
04 Apr 20242.46002.60002.40002.59002.550265,509
03 Apr 20242.46002.50002.41002.43002.392610,620
02 Apr 20242.44002.45002.42002.45002.412312,426
28 Mar 20242.38002.44002.37002.44002.402511,443
27 Mar 20242.38002.38002.35002.38002.34347,919
26 Mar 20242.32002.35002.29002.35002.313814,751
22 Mar 20242.33002.33002.25002.30002.264632,618
21 Mar 20242.26002.31002.26002.31002.27453,350
20 Mar 20242.30002.30002.25002.26002.22524,509
19 Mar 20242.34002.34002.27002.28002.24493,264
15 Mar 20242.33002.34002.31002.33002.29423,712
14 Mar 20242.42002.42002.29002.32002.28437,892
13 Mar 20242.37002.39002.37002.39002.35323,875
12 Mar 20242.30002.37002.30002.37002.33359,889
11 Mar 20242.32002.38002.32002.33002.29423,870
08 Mar 20242.38002.38002.31002.31002.27455,625
07 Mar 20242.39002.42002.34002.37002.33356,829
06 Mar 20242.40002.40002.37002.38002.34343,939
05 Mar 20242.44002.44002.38002.40002.36313,114
04 Mar 20242.44002.44002.40002.42002.38284,406
01 Mar 20242.44002.44002.44002.44002.40253,340
29 Feb 20242.45002.45002.42002.42002.38284,084
28 Feb 20242.46002.46002.42002.43002.39264,880
27 Feb 20242.46002.46002.44002.45002.41233,753
26 Feb 20242.35002.47002.35002.46002.422211,183
23 Feb 20242.41002.50002.41002.45002.412355,578
22 Feb 20242.34002.44002.33002.41002.372913,763
21 Feb 20242.34002.34002.24002.32002.28433,894
20 Feb 20242.32002.35002.28002.32002.28434,649
19 Feb 20242.30002.31002.30002.31002.27453,639
16 Feb 20242.31002.31002.26002.30002.26463,704
15 Feb 20242.31002.31002.28002.31002.27453,526
14 Feb 20242.30002.31002.26002.31002.274527,177
13 Feb 20242.31002.31002.28002.29002.25483,457
12 Feb 20242.28002.31002.26002.31002.27453,560
09 Feb 20242.30002.30002.26002.26002.22524,437
08 Feb 20242.25002.28002.25002.28002.24494,785
07 Feb 20242.31002.37002.24002.25002.21547,207
06 Feb 20242.37002.37002.24002.28002.24494,436
05 Feb 20242.38002.38002.34002.36002.32375,155
02 Feb 20242.39002.39002.37002.38002.34344,332
01 Feb 20242.28002.40002.25002.39002.353240,136
31 Jan 20242.30002.30002.27002.28002.24492,894
30 Jan 20242.28002.30002.28002.30002.26465,075
29 Jan 20242.27002.30002.24002.27002.23517,356
26 Jan 20242.35002.37002.27002.27002.23517,976
25 Jan 20242.28002.35002.22002.35002.313814,577
24 Jan 20242.25002.28002.23002.28002.24495,126
23 Jan 20242.28002.28002.20002.21002.17605,680
22 Jan 20242.28002.28002.26002.26002.22523,646
19 Jan 20242.28002.28002.27002.28002.24493,644
18 Jan 20242.28002.28002.27002.28002.24493,572
17 Jan 20242.34002.34002.26002.28002.24494,252
16 Jan 20242.32002.32002.30002.32002.28433,501
15 Jan 20242.31002.32002.31002.32002.28433,850
12 Jan 20242.31002.31002.28002.29002.25483,435
11 Jan 20242.32002.32002.29002.30002.264612,025
10 Jan 20242.32002.33002.30002.31002.27453,465
09 Jan 20242.35002.35002.29002.30002.26464,000
08 Jan 20242.34002.34002.28002.33002.29425,270
05 Jan 20242.36002.37002.34002.36002.32374,191
04 Jan 20242.32002.35002.31002.33002.29424,052
03 Jan 20242.32002.32002.27002.30002.26463,945
02 Jan 20242.32002.32002.30002.31002.27453,055
29 Dec 20232.34002.36002.27002.29002.25484,904
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...