Skip to main content
E. Pairis S.A. (ATH:PAIR)
Greece flag Greece · Delayed Price · Currency is EUR
0.800
-0.016 (-1.96%)
At close: Mar 6, 2026

E. Pairis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.830.830.800.800.80-1.96%46
Mar 5, 20260.820.820.810.820.822.51%515
Mar 4, 20260.780.800.740.800.804.46%5,968
Mar 3, 20260.800.820.730.760.76-4.75%6,472
Mar 2, 20260.850.880.800.800.80-12.85%6,635
Feb 27, 20260.920.920.920.920.923.85%34
Feb 26, 20260.730.890.730.880.88-1.12%3,178
Feb 25, 20260.890.890.890.890.89-1.54%252
Feb 24, 20260.910.910.910.910.911.79%48
Feb 20, 20260.890.910.850.890.890.68%1,539
Feb 19, 20260.920.920.850.890.89-1.56%4,645
Feb 18, 20260.820.930.820.900.90-3.85%3,876
Feb 17, 20260.940.940.940.940.942.63%25
Feb 16, 20260.950.950.880.910.91-4.20%8,404
Feb 13, 20260.950.950.950.950.951.06%18
Feb 12, 20260.940.940.940.940.943.52%11
Feb 11, 20260.940.940.870.910.91-1.94%5,588
Feb 10, 20260.930.930.930.930.931.09%115
Feb 9, 20260.960.960.810.920.92-1.92%642
Feb 6, 20260.960.960.860.940.94-1.27%2,644
Feb 5, 20260.950.950.950.950.952.16%31
Feb 4, 20260.960.960.900.930.93-1.28%7,469
Feb 3, 20260.950.950.940.940.941.73%690
Feb 2, 20260.920.920.860.920.920.65%565
Jan 30, 20260.920.920.870.920.922.00%683
Jan 29, 20260.940.940.900.900.903.45%344
Jan 28, 20260.960.960.860.870.87-7.45%4,630
Jan 27, 20260.960.960.930.940.94-1,961
Jan 26, 20260.930.950.930.940.941.95%23
Jan 23, 20260.900.920.900.920.922.44%200
Jan 22, 20260.900.930.850.900.902.04%11,670
Jan 21, 20260.910.910.880.880.88-2.00%1,194
Jan 20, 20260.950.950.870.900.90-3.64%726
Jan 19, 20260.930.970.930.930.93-3.51%197
Jan 16, 20260.970.970.970.970.971.68%13
Jan 15, 20260.960.960.940.950.951.49%699
Jan 14, 20260.940.980.900.940.94-1.26%5,372
Jan 13, 20260.980.980.930.950.95-1.86%4,114
Jan 12, 20260.930.980.890.970.974.31%12,974
Jan 9, 20260.930.930.890.930.930.87%2,328
Jan 8, 20260.930.930.920.920.920.22%1,117
Jan 7, 20260.920.930.890.920.922.00%16,344
Jan 5, 20260.910.930.880.900.90-2.17%3,791
Jan 2, 20260.910.920.900.920.921.32%9,750
Dec 31, 20250.910.910.910.910.91--
Dec 30, 20250.910.910.910.910.91--
Dec 29, 20250.910.910.910.910.912.02%30
Dec 23, 20250.860.900.840.890.892.30%3,600
Dec 22, 20250.930.930.870.870.87-4.81%6,221
Dec 19, 20250.880.920.880.910.911.56%2,010
Dec 18, 20250.930.930.880.900.90-2.60%6,215
Dec 17, 20250.890.920.880.920.92-0.43%4,307
Dec 16, 20250.930.930.930.930.932.65%331
Dec 15, 20250.940.940.900.900.90-3.42%1,134
Dec 12, 20250.950.950.890.940.942.41%84
Dec 11, 20250.860.920.860.910.916.78%6,257
Dec 10, 20250.840.860.840.860.86-0.47%2,900
Dec 9, 20250.860.860.860.860.861.42%25
Dec 8, 20250.850.860.830.850.850.95%1,662
Dec 5, 20250.860.860.830.840.84-0.71%9,077
Dec 4, 20250.840.850.820.850.85-0.47%10,153
Dec 3, 20250.840.860.820.850.85-1.39%6,248
Dec 2, 20250.860.860.860.860.86--
Dec 1, 20250.860.860.860.860.862.62%322
Nov 28, 20250.840.840.840.840.84-3.23%200
Nov 27, 20250.860.870.860.870.871.17%605
Nov 26, 20250.870.870.830.860.86-0.92%11,941
Nov 25, 20250.870.870.850.870.87-0.23%7,041
Nov 24, 20250.870.870.870.870.87-293
Nov 21, 20250.870.870.830.870.87-307
Nov 20, 20250.850.870.850.870.87-2,147
Nov 19, 20250.890.890.840.870.87-1.36%1,345
Nov 18, 20250.880.890.860.880.88-0.23%1,917
Nov 17, 20250.890.890.880.880.88-0.45%1,002
Nov 14, 20250.850.890.850.890.890.91%1,022
Nov 13, 20250.880.880.880.880.880.46%911
Nov 12, 20250.870.870.850.870.870.69%3,081
Nov 11, 20250.870.870.840.870.871.40%20,500
Nov 10, 20250.870.870.840.860.860.94%8,642
Nov 7, 20250.860.860.830.850.85-0.24%986
Nov 6, 20250.870.870.840.850.85-0.93%4,776
Nov 5, 20250.890.890.850.860.86-2.50%21,621
Nov 4, 20250.870.880.860.880.88-2.22%18,045
Nov 3, 20250.890.910.890.900.90-1.10%8,899
Oct 31, 20250.940.950.900.910.91-1.94%4,409
Oct 30, 20250.990.990.910.930.93-2.32%10,270
Oct 29, 20250.950.950.930.950.952.15%2,420
Oct 27, 20250.920.970.920.930.93-1.90%4,863
Oct 24, 20250.970.970.900.950.953.04%14,843
Oct 23, 20250.900.920.890.920.924.55%22,851
Oct 22, 20250.890.900.860.880.880.23%36,088
Oct 21, 20250.850.890.850.880.881.86%25,230
Oct 20, 20250.900.900.860.860.86-2.05%9,549
Oct 17, 20250.860.920.860.880.88-6.38%26,622
Oct 16, 20250.930.950.880.940.94-2.69%39,709
Oct 15, 20250.970.980.920.970.971.05%1,502
Oct 14, 20250.980.980.940.960.96-4.40%12,950
Oct 13, 20251.071.071.001.001.00-7.83%210
Oct 10, 20251.061.101.061.091.091.40%1,500
Oct 9, 20251.101.100.941.071.07-1.38%2,572