Philippos Nakas S.A. (ATH:NAKAS)
Greece
· Delayed Price · Currency is EUR 4.040
+0.080 (2.02%)
At close: Dec 5, 2025
Philippos Nakas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.72 | 4.04 | 3.72 | 3.96 | 3.96 | -2.46% | 2,441 |
| Dec 3, 2025 | 4.02 | 4.02 | 3.90 | 4.06 | 4.06 | - | 55 |
| Dec 2, 2025 | 3.80 | 4.06 | 3.72 | 4.06 | 4.06 | 2.01% | 1,120 |
| Dec 1, 2025 | 3.98 | 4.00 | 3.66 | 3.98 | 3.98 | 8.15% | 506 |
| Nov 28, 2025 | 3.64 | 3.64 | 3.64 | 3.68 | 3.68 | - | 10 |
| Nov 27, 2025 | 3.70 | 3.72 | 3.68 | 3.68 | 3.68 | -1.08% | 430 |
| Nov 26, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 156 |
| Nov 25, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 24, 2025 | 3.52 | 3.78 | 3.52 | 3.72 | 3.72 | 1.09% | 309 |
| Nov 21, 2025 | 3.46 | 3.68 | 3.46 | 3.68 | 3.68 | - | 20 |
| Nov 20, 2025 | 3.40 | 3.74 | 3.40 | 3.68 | 3.68 | - | 100 |
| Nov 19, 2025 | 3.72 | 3.72 | 3.56 | 3.68 | 3.68 | - | 148 |
| Nov 18, 2025 | 3.42 | 3.68 | 3.34 | 3.68 | 3.68 | -0.54% | 2,670 |
| Nov 17, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | - | 50 |
| Nov 14, 2025 | 3.54 | 3.70 | 3.54 | 3.70 | 3.70 | - | 50 |
| Nov 13, 2025 | 3.44 | 3.90 | 3.44 | 3.70 | 3.70 | - | 1,012 |
| Nov 12, 2025 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | -0.54% | 210 |
| Nov 11, 2025 | 3.68 | 3.72 | 3.46 | 3.72 | 3.72 | 1.09% | 886 |
| Nov 10, 2025 | 3.82 | 3.82 | 3.66 | 3.68 | 3.68 | - | 170 |
| Nov 7, 2025 | 3.68 | 3.74 | 3.52 | 3.68 | 3.68 | - | 102 |
| Nov 6, 2025 | 3.42 | 3.68 | 3.42 | 3.68 | 3.68 | - | 66 |
| Nov 5, 2025 | 3.40 | 3.74 | 3.40 | 3.68 | 3.68 | 8.24% | 3,585 |
| Nov 4, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 0.59% | 1,569 |
| Nov 3, 2025 | 3.32 | 3.40 | 3.28 | 3.38 | 3.38 | 1.81% | 3,143 |
| Oct 31, 2025 | 3.22 | 3.32 | 3.16 | 3.32 | 3.32 | 1.22% | 814 |
| Oct 30, 2025 | 3.28 | 3.32 | 3.26 | 3.28 | 3.28 | -0.61% | 2,145 |
| Oct 29, 2025 | 3.06 | 3.24 | 3.06 | 3.30 | 3.30 | - | 25 |
| Oct 27, 2025 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | - | 1,086 |
| Oct 24, 2025 | 3.22 | 3.22 | 3.22 | 3.30 | 3.30 | - | 150 |
| Oct 23, 2025 | 3.08 | 3.26 | 3.08 | 3.30 | 3.30 | - | 45 |
| Oct 22, 2025 | 3.20 | 3.20 | 3.20 | 3.30 | 3.30 | - | 20 |
| Oct 21, 2025 | 3.18 | 3.26 | 3.18 | 3.30 | 3.30 | - | 15 |
| Oct 20, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 300 |
| Oct 16, 2025 | 3.18 | 3.30 | 3.18 | 3.30 | 3.30 | - | 510 |
| Oct 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 14, 2025 | 3.26 | 3.30 | 3.16 | 3.30 | 3.30 | 0.61% | 581 |
| Oct 13, 2025 | 3.28 | 3.28 | 3.22 | 3.28 | 3.28 | - | 280 |
| Oct 10, 2025 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | -0.61% | 285 |
| Oct 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 8, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | -2.37% | 1,170 |
| Oct 7, 2025 | 3.20 | 3.32 | 3.20 | 3.38 | 3.38 | - | 31 |
| Oct 6, 2025 | 3.16 | 3.34 | 3.16 | 3.38 | 3.38 | - | 79 |
| Oct 3, 2025 | 3.10 | 3.10 | 3.10 | 3.38 | 3.38 | - | 12 |
| Oct 2, 2025 | 3.26 | 3.26 | 3.26 | 3.38 | 3.38 | - | 20 |
| Oct 1, 2025 | 3.10 | 3.34 | 3.10 | 3.38 | 3.38 | - | 125 |
| Sep 30, 2025 | 3.24 | 3.38 | 3.24 | 3.38 | 3.38 | - | 205 |
| Sep 29, 2025 | 3.18 | 3.26 | 3.18 | 3.38 | 3.38 | - | 95 |
| Sep 26, 2025 | 3.30 | 3.30 | 3.18 | 3.38 | 3.38 | - | 106 |
| Sep 25, 2025 | 3.24 | 3.24 | 3.16 | 3.38 | 3.38 | - | 161 |
| Sep 24, 2025 | 3.26 | 3.38 | 3.26 | 3.38 | 3.38 | 4.32% | 960 |
| Sep 23, 2025 | 3.06 | 3.38 | 3.06 | 3.24 | 3.24 | - | 23 |
| Sep 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 10 |
| Sep 19, 2025 | 3.20 | 3.30 | 3.20 | 3.24 | 3.24 | - | 50 |
| Sep 18, 2025 | 3.24 | 3.28 | 3.24 | 3.24 | 3.24 | - | 110 |
| Sep 17, 2025 | 3.40 | 3.40 | 3.22 | 3.24 | 3.24 | -1.82% | 281 |
| Sep 16, 2025 | 3.30 | 3.36 | 3.30 | 3.30 | 3.30 | - | 165 |
| Sep 15, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | -0.60% | 560 |
| Sep 12, 2025 | 3.50 | 3.50 | 3.30 | 3.32 | 3.32 | -4.60% | 774 |
| Sep 11, 2025 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | - | 30 |
| Sep 10, 2025 | 3.38 | 3.38 | 3.38 | 3.48 | 3.48 | - | 20 |
| Sep 9, 2025 | 3.38 | 3.44 | 3.36 | 3.48 | 3.48 | - | 194 |
| Sep 8, 2025 | 3.46 | 3.46 | 3.46 | 3.48 | 3.48 | - | 40 |
| Sep 5, 2025 | 3.54 | 3.54 | 3.54 | 3.48 | 3.48 | - | 1 |
| Sep 4, 2025 | 3.54 | 3.54 | 3.54 | 3.48 | 3.48 | - | 12 |
| Sep 3, 2025 | 3.54 | 3.54 | 3.54 | 3.48 | 3.48 | - | 1 |
| Sep 2, 2025 | 3.30 | 3.42 | 3.30 | 3.48 | 3.48 | - | 144 |
| Sep 1, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Aug 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Aug 28, 2025 | 3.42 | 3.48 | 3.38 | 3.48 | 3.48 | - | 673 |
| Aug 27, 2025 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | 0.58% | 289 |
| Aug 26, 2025 | 3.34 | 3.48 | 3.34 | 3.46 | 3.46 | 2.98% | 566 |
| Aug 25, 2025 | 3.34 | 3.38 | 3.26 | 3.36 | 3.36 | 3.70% | 375 |
| Aug 22, 2025 | 3.20 | 3.30 | 3.18 | 3.24 | 3.24 | -1.22% | 400 |
| Aug 21, 2025 | 3.16 | 3.28 | 3.16 | 3.28 | 3.28 | 1.23% | 1,117 |
| Aug 20, 2025 | 3.20 | 3.22 | 3.16 | 3.24 | 3.24 | - | 140 |
| Aug 19, 2025 | 3.10 | 3.24 | 3.10 | 3.24 | 3.24 | - | 54 |
| Aug 18, 2025 | 3.04 | 3.16 | 3.04 | 3.24 | 3.24 | - | 37 |
| Aug 14, 2025 | 3.22 | 3.28 | 3.16 | 3.24 | 3.24 | - | 99 |
| Aug 13, 2025 | 3.08 | 3.30 | 3.08 | 3.24 | 3.24 | 3.18% | 1,720 |
| Aug 12, 2025 | 3.04 | 3.14 | 3.04 | 3.14 | 3.14 | 1.95% | 3,132 |
| Aug 11, 2025 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | - | 150 |
| Aug 8, 2025 | 3.04 | 3.04 | 3.04 | 3.08 | 3.08 | - | 46 |
| Aug 7, 2025 | 3.04 | 3.04 | 3.04 | 3.08 | 3.08 | - | 20 |
| Aug 6, 2025 | 3.00 | 3.00 | 3.00 | 3.08 | 3.08 | - | 91 |
| Aug 5, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Aug 4, 2025 | 3.02 | 3.02 | 3.00 | 3.08 | 3.08 | - | 223 |
| Aug 1, 2025 | 2.98 | 3.10 | 2.96 | 3.08 | 3.08 | -0.65% | 3,150 |
| Jul 31, 2025 | 2.98 | 2.98 | 2.98 | 3.10 | 3.10 | - | 4 |
| Jul 30, 2025 | 3.00 | 3.10 | 2.98 | 3.10 | 3.10 | 1.97% | 676 |
| Jul 29, 2025 | 2.94 | 3.04 | 2.94 | 3.04 | 3.04 | 0.66% | 2,936 |
| Jul 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jul 25, 2025 | 2.94 | 2.94 | 2.94 | 3.02 | 3.02 | - | 12 |
| Jul 24, 2025 | 3.02 | 3.04 | 2.98 | 3.02 | 3.02 | - | 424 |
| Jul 23, 2025 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 2.03% | 1,178 |
| Jul 22, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 20 |
| Jul 21, 2025 | 3.08 | 3.08 | 2.94 | 2.96 | 2.96 | - | 40 |
| Jul 18, 2025 | 2.96 | 2.98 | 2.96 | 2.96 | 2.96 | -1.33% | 1,020 |
| Jul 17, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 1,010 |
| Jul 16, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | - | 550 |