Philippos Nakas S.A. (ATH:NAKAS)
Greece
· Delayed Price · Currency is EUR 3.380
0.00 (0.00%)
At close: Apr 28, 2026
Philippos Nakas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | - | 133 |
| Apr 27, 2026 | 3.38 | 3.44 | 3.36 | 3.38 | 3.38 | -0.59% | 554 |
| Apr 24, 2026 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | - | 88 |
| Apr 23, 2026 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | - | 61 |
| Apr 22, 2026 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | -0.58% | 319 |
| Apr 21, 2026 | 3.44 | 3.44 | 3.38 | 3.42 | 3.42 | -0.58% | 370 |
| Apr 20, 2026 | 3.46 | 3.46 | 3.40 | 3.44 | 3.44 | - | 34 |
| Apr 17, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | - | 36 |
| Apr 16, 2026 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -0.58% | 1,420 |
| Apr 15, 2026 | 3.36 | 3.56 | 3.36 | 3.46 | 3.46 | -3.35% | 5,007 |
| Apr 14, 2026 | 3.52 | 3.58 | 3.50 | 3.58 | 3.58 | 2.29% | 1,402 |
| Apr 9, 2026 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | - | 152 |
| Apr 8, 2026 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | 0.57% | 1,693 |
| Apr 7, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | - | 36 |
| Apr 2, 2026 | 3.50 | 3.52 | 3.40 | 3.48 | 3.48 | -0.57% | 74 |
| Apr 1, 2026 | 3.42 | 3.52 | 3.42 | 3.50 | 3.50 | 1.16% | 157 |
| Mar 31, 2026 | 3.32 | 3.54 | 3.26 | 3.46 | 3.46 | -2.81% | 3,239 |
| Mar 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 27, 2026 | 3.56 | 3.56 | 3.50 | 3.56 | 3.56 | - | 57 |
| Mar 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 24, 2026 | 3.56 | 3.56 | 3.50 | 3.56 | 3.56 | 1.14% | 72 |
| Mar 23, 2026 | 3.24 | 3.56 | 3.24 | 3.52 | 3.52 | -1.12% | 322 |
| Mar 20, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.56% | 65 |
| Mar 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | 10 |
| Mar 18, 2026 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | - | 728 |
| Mar 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 200 |
| Mar 16, 2026 | 3.60 | 3.60 | 3.50 | 3.56 | 3.56 | - | 131 |
| Mar 13, 2026 | 3.56 | 3.58 | 3.52 | 3.56 | 3.56 | -1.11% | 145 |
| Mar 12, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | - | 85 |
| Mar 11, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | -0.55% | 4,790 |
| Mar 10, 2026 | 3.58 | 3.64 | 3.58 | 3.62 | 3.62 | -0.55% | 91 |
| Mar 9, 2026 | 3.54 | 3.64 | 3.54 | 3.64 | 3.64 | - | 80 |
| Mar 6, 2026 | 3.64 | 3.64 | 3.54 | 3.64 | 3.64 | - | 46 |
| Mar 5, 2026 | 3.64 | 3.66 | 3.56 | 3.64 | 3.64 | 2.82% | 518 |
| Mar 4, 2026 | 3.44 | 3.64 | 3.32 | 3.54 | 3.54 | -2.75% | 132 |
| Mar 3, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 15 |
| Mar 2, 2026 | 3.68 | 3.68 | 3.56 | 3.64 | 3.64 | 0.55% | 132 |
| Feb 27, 2026 | 3.58 | 3.68 | 3.58 | 3.62 | 3.62 | -0.55% | 1,195 |
| Feb 26, 2026 | 3.58 | 3.68 | 3.58 | 3.64 | 3.64 | -0.55% | 70 |
| Feb 25, 2026 | 3.58 | 3.68 | 3.58 | 3.66 | 3.66 | 0.55% | 243 |
| Feb 24, 2026 | 3.58 | 3.66 | 3.58 | 3.64 | 3.64 | -0.55% | 135 |
| Feb 20, 2026 | 3.56 | 3.68 | 3.56 | 3.66 | 3.66 | - | 54 |
| Feb 19, 2026 | 3.68 | 3.70 | 3.58 | 3.66 | 3.66 | 2.23% | 65 |
| Feb 18, 2026 | 3.66 | 3.68 | 3.58 | 3.58 | 3.58 | -2.19% | 254 |
| Feb 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Feb 16, 2026 | 3.68 | 3.68 | 3.56 | 3.66 | 3.66 | 0.55% | 198 |
| Feb 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Feb 12, 2026 | 3.52 | 3.66 | 3.52 | 3.64 | 3.64 | 3.41% | 464 |
| Feb 11, 2026 | 3.62 | 3.62 | 3.50 | 3.52 | 3.52 | -4.86% | 3,392 |
| Feb 10, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | - | 210 |
| Feb 9, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 2.78% | 1,704 |
| Feb 6, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | -2.17% | 877 |
| Feb 5, 2026 | 3.60 | 3.70 | 3.60 | 3.68 | 3.68 | 1.10% | 220 |
| Feb 4, 2026 | 3.54 | 3.64 | 3.50 | 3.64 | 3.64 | -1.62% | 1,391 |
| Feb 3, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | -0.54% | 69 |
| Feb 2, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 0.54% | 95 |
| Jan 30, 2026 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | - | 251 |
| Jan 29, 2026 | 3.70 | 3.70 | 3.62 | 3.70 | 3.70 | 1.65% | 59 |
| Jan 28, 2026 | 3.68 | 3.70 | 3.64 | 3.64 | 3.64 | -1.09% | 453 |
| Jan 27, 2026 | 3.62 | 3.72 | 3.62 | 3.68 | 3.68 | - | 106 |
| Jan 26, 2026 | 3.72 | 3.72 | 3.62 | 3.68 | 3.68 | 1.10% | 120 |
| Jan 23, 2026 | 3.70 | 3.70 | 3.62 | 3.64 | 3.64 | -1.09% | 50 |
| Jan 22, 2026 | 3.60 | 3.72 | 3.50 | 3.68 | 3.68 | 4.55% | 1,169 |
| Jan 21, 2026 | 3.48 | 3.56 | 3.48 | 3.52 | 3.52 | -1.12% | 371 |
| Jan 20, 2026 | 3.56 | 3.68 | 3.52 | 3.56 | 3.56 | - | 59 |
| Jan 19, 2026 | 3.54 | 3.64 | 3.46 | 3.56 | 3.56 | -2.73% | 3,610 |
| Jan 16, 2026 | 3.62 | 3.76 | 3.56 | 3.66 | 3.66 | 1.67% | 280 |
| Jan 15, 2026 | 3.48 | 3.66 | 3.48 | 3.60 | 3.60 | -2.70% | 56 |
| Jan 14, 2026 | 3.52 | 3.70 | 3.50 | 3.70 | 3.70 | 4.52% | 517 |
| Jan 13, 2026 | 3.58 | 3.68 | 3.54 | 3.54 | 3.54 | -3.80% | 211 |
| Jan 12, 2026 | 3.64 | 3.78 | 3.62 | 3.68 | 3.68 | 0.55% | 193 |
| Jan 9, 2026 | 3.50 | 3.72 | 3.50 | 3.66 | 3.66 | 2.23% | 1,155 |
| Jan 8, 2026 | 3.56 | 3.64 | 3.50 | 3.58 | 3.58 | -1.65% | 1,741 |
| Jan 7, 2026 | 3.76 | 3.76 | 3.60 | 3.64 | 3.64 | - | 616 |
| Jan 5, 2026 | 3.74 | 3.82 | 3.60 | 3.64 | 3.64 | -2.67% | 2,192 |
| Jan 2, 2026 | 3.84 | 3.92 | 3.72 | 3.74 | 3.74 | -1.06% | 1,596 |
| Dec 31, 2025 | 3.88 | 3.88 | 3.74 | 3.78 | 3.78 | - | 89 |
| Dec 30, 2025 | 3.90 | 3.90 | 3.70 | 3.78 | 3.78 | -3.08% | 4,012 |
| Dec 29, 2025 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | 4.28% | 1,025 |
| Dec 23, 2025 | 3.90 | 3.90 | 3.72 | 3.74 | 3.74 | - | 159 |
| Dec 22, 2025 | 3.84 | 3.92 | 3.68 | 3.74 | 3.74 | -1.06% | 624 |
| Dec 19, 2025 | 3.88 | 3.88 | 3.64 | 3.78 | 3.78 | - | 178 |
| Dec 18, 2025 | 3.88 | 3.88 | 3.64 | 3.78 | 3.78 | - | 134 |
| Dec 17, 2025 | 3.88 | 3.90 | 3.70 | 3.78 | 3.78 | - | 162 |
| Dec 16, 2025 | 3.86 | 3.90 | 3.72 | 3.78 | 3.78 | - | 276 |
| Dec 15, 2025 | 3.96 | 3.96 | 3.78 | 3.78 | 3.78 | - | 75 |
| Dec 12, 2025 | 3.96 | 3.96 | 3.62 | 3.78 | 3.78 | - | 1,520 |
| Dec 11, 2025 | 3.84 | 3.84 | 3.76 | 3.78 | 3.78 | -2.58% | 1,233 |
| Dec 10, 2025 | 3.80 | 3.98 | 3.80 | 3.88 | 3.88 | -2.02% | 766 |
| Dec 9, 2025 | 3.80 | 4.00 | 3.80 | 3.96 | 3.96 | -3.41% | 1,378 |
| Dec 8, 2025 | 4.04 | 4.20 | 4.00 | 4.10 | 3.87 | 1.49% | 4,584 |
| Dec 5, 2025 | 3.82 | 4.12 | 3.82 | 4.04 | 3.81 | 2.02% | 1,035 |
| Dec 4, 2025 | 3.72 | 4.04 | 3.72 | 3.96 | 3.74 | -2.46% | 2,441 |
| Dec 3, 2025 | 4.02 | 4.02 | 3.90 | 4.06 | 3.83 | - | 55 |
| Dec 2, 2025 | 3.80 | 4.06 | 3.72 | 4.06 | 3.83 | 2.01% | 1,120 |
| Dec 1, 2025 | 3.98 | 4.00 | 3.66 | 3.98 | 3.76 | 8.15% | 506 |
| Nov 28, 2025 | 3.64 | 3.64 | 3.64 | 3.68 | 3.47 | - | 10 |
| Nov 27, 2025 | 3.70 | 3.72 | 3.68 | 3.68 | 3.47 | -1.08% | 430 |
| Nov 26, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.51 | - | 156 |
| Nov 25, 2025 | 3.51 | 3.51 | 3.51 | 3.72 | 3.51 | - | - |