Skip to main content
E. Pairis S.A. (ATH:PAIR)
Greece flag Greece · Delayed Price · Currency is EUR
0.840
-0.006 (-0.71%)
At close: Dec 5, 2025

E. Pairis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20251.081.091.081.091.091.88%10
Oct 7, 20251.021.080.991.071.072.40%1,365
Oct 6, 20251.041.041.041.041.046.12%60
Oct 3, 20250.980.980.980.980.98--
Oct 2, 20250.951.040.940.980.98-1.41%7,100
Oct 1, 20250.911.080.910.990.99-3.96%6,657
Sep 30, 20251.071.071.041.041.04-0.96%5,060
Sep 29, 20251.061.071.051.051.05-3.69%3,551
Sep 26, 20251.091.091.091.091.09-3.56%2,000
Sep 25, 20251.121.141.121.131.134.17%2
Sep 24, 20251.141.141.041.081.08-1.82%5,552
Sep 23, 20251.011.161.011.101.10-3,800
Sep 22, 20251.101.121.101.101.10-283
Sep 19, 20251.101.101.101.101.10-2.22%30
Sep 18, 20251.061.131.061.131.131.81%82
Sep 17, 20251.131.131.071.111.113.27%173
Sep 16, 20251.141.161.051.071.07-2.73%2,504
Sep 15, 20251.101.101.101.101.10--
Sep 12, 20251.101.101.071.101.10-2.22%750
Sep 11, 20251.101.131.071.131.133.21%4,486
Sep 10, 20251.091.091.091.091.09--
Sep 9, 20251.011.141.011.091.091.40%9,130
Sep 8, 20251.051.081.011.081.081.42%3,723
Sep 5, 20251.101.101.061.061.06-1.85%820
Sep 4, 20251.041.101.041.081.08-1.37%3,463
Sep 3, 20251.051.101.051.101.10-4,352
Sep 2, 20251.111.111.101.101.10-2.67%2,900
Sep 1, 20251.121.131.101.131.131.81%2,535
Aug 29, 20251.081.131.081.111.11-2.64%2,700
Aug 28, 20251.121.161.081.141.140.89%6,895
Aug 27, 20251.251.251.131.131.13-3.43%2,233
Aug 26, 20251.221.221.161.171.17-1.69%697
Aug 25, 20251.181.191.171.191.190.42%950
Aug 22, 20251.231.231.161.181.18-1.67%1,034
Aug 21, 20251.211.251.181.201.200.84%44,934
Aug 20, 20251.151.201.131.191.193.93%17,493
Aug 19, 20251.131.151.111.151.15-3,168
Aug 18, 20251.151.191.121.151.15-1.29%2,571
Aug 14, 20251.191.191.151.161.16-2.11%6,412
Aug 13, 20251.171.191.131.191.191.72%7,064
Aug 12, 20251.121.221.121.171.171.30%17,914
Aug 11, 20251.181.191.121.151.150.88%6,651
Aug 8, 20251.031.171.031.141.147.04%23,274
Aug 7, 20250.991.070.991.071.074.41%6,864
Aug 6, 20251.021.021.001.021.020.99%12,799
Aug 5, 20251.011.011.011.011.011.00%27
Aug 4, 20250.981.000.981.001.004.17%510
Aug 1, 20250.991.000.950.960.96-3.81%3,460
Jul 31, 20250.961.000.961.001.00-327
Jul 30, 20251.001.001.001.001.00-0.20%615
Jul 29, 20251.021.020.971.001.00-1.48%1,973
Jul 28, 20251.051.071.001.021.02-2.40%5,912
Jul 25, 20251.041.041.041.041.04-5,055
Jul 24, 20250.941.090.941.041.047.66%32,705
Jul 23, 20251.031.030.950.970.97-3.01%3,945
Jul 22, 20250.951.000.941.001.002.47%9,579
Jul 21, 20250.960.970.930.970.974.29%6,273
Jul 18, 20250.960.990.930.930.93-2.51%6,794
Jul 17, 20250.921.020.890.960.965.29%19,457
Jul 16, 20250.930.930.890.910.91-0.66%8,681