Papoutsanis S.A. (ATH:PAP)
Greece
· Delayed Price · Currency is EUR 3.590
+0.090 (2.57%)
Mar 5, 2026, 5:10 PM EET
Papoutsanis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.55 | 3.64 | 3.50 | 3.59 | 3.59 | 2.57% | 4,814 |
| Mar 4, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 4.48% | 3,828 |
| Mar 3, 2026 | 3.50 | 3.53 | 3.32 | 3.35 | 3.35 | -5.10% | 10,959 |
| Mar 2, 2026 | 3.62 | 3.62 | 3.48 | 3.53 | 3.53 | -4.59% | 10,522 |
| Feb 27, 2026 | 3.79 | 3.79 | 3.70 | 3.70 | 3.70 | -1.86% | 5,041 |
| Feb 26, 2026 | 3.78 | 3.78 | 3.68 | 3.77 | 3.77 | 0.27% | 3,280 |
| Feb 25, 2026 | 3.65 | 3.76 | 3.60 | 3.76 | 3.76 | 3.01% | 4,819 |
| Feb 24, 2026 | 3.66 | 3.66 | 3.61 | 3.65 | 3.65 | 1.39% | 4,460 |
| Feb 20, 2026 | 3.56 | 3.69 | 3.51 | 3.60 | 3.60 | 1.12% | 15,122 |
| Feb 19, 2026 | 3.70 | 3.70 | 3.56 | 3.56 | 3.56 | -3.00% | 2,200 |
| Feb 18, 2026 | 3.75 | 3.75 | 3.58 | 3.67 | 3.67 | 0.27% | 6,206 |
| Feb 17, 2026 | 3.72 | 3.72 | 3.59 | 3.66 | 3.66 | -1.35% | 5,421 |
| Feb 16, 2026 | 3.67 | 3.73 | 3.67 | 3.71 | 3.71 | 0.27% | 5,368 |
| Feb 13, 2026 | 3.82 | 3.82 | 3.67 | 3.70 | 3.70 | -2.37% | 3,383 |
| Feb 12, 2026 | 3.83 | 3.83 | 3.76 | 3.79 | 3.79 | -0.26% | 4,947 |
| Feb 11, 2026 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 1.60% | 6,663 |
| Feb 10, 2026 | 3.74 | 3.74 | 3.69 | 3.74 | 3.74 | 1.08% | 5,537 |
| Feb 9, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -1.33% | 4,807 |
| Feb 6, 2026 | 3.76 | 3.76 | 3.73 | 3.75 | 3.75 | -0.27% | 5,818 |
| Feb 5, 2026 | 3.70 | 3.78 | 3.70 | 3.76 | 3.76 | 1.62% | 6,147 |
| Feb 4, 2026 | 3.80 | 3.82 | 3.70 | 3.70 | 3.70 | -3.39% | 35,598 |
| Feb 3, 2026 | 3.81 | 3.84 | 3.70 | 3.83 | 3.83 | 1.32% | 8,040 |
| Feb 2, 2026 | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | 1.34% | 5,064 |
| Jan 30, 2026 | 3.79 | 3.79 | 3.73 | 3.73 | 3.73 | -0.53% | 5,920 |
| Jan 29, 2026 | 3.75 | 3.89 | 3.74 | 3.75 | 3.75 | - | 16,431 |
| Jan 28, 2026 | 3.85 | 3.90 | 3.75 | 3.75 | 3.75 | -1.57% | 36,407 |
| Jan 27, 2026 | 3.90 | 3.94 | 3.81 | 3.81 | 3.81 | -2.56% | 30,718 |
| Jan 26, 2026 | 3.96 | 3.97 | 3.89 | 3.91 | 3.91 | -1.26% | 8,993 |
| Jan 23, 2026 | 3.99 | 3.99 | 3.90 | 3.96 | 3.96 | 1.28% | 7,049 |
| Jan 22, 2026 | 3.83 | 3.92 | 3.83 | 3.91 | 3.91 | 2.09% | 4,211 |
| Jan 21, 2026 | 3.85 | 3.89 | 3.83 | 3.83 | 3.83 | -1.03% | 7,537 |
| Jan 20, 2026 | 3.90 | 3.92 | 3.86 | 3.87 | 3.87 | -0.77% | 6,174 |
| Jan 19, 2026 | 3.89 | 3.90 | 3.82 | 3.90 | 3.90 | 0.78% | 6,798 |
| Jan 16, 2026 | 3.91 | 3.92 | 3.84 | 3.87 | 3.87 | -0.26% | 29,158 |
| Jan 15, 2026 | 3.82 | 3.90 | 3.82 | 3.88 | 3.88 | 2.11% | 12,311 |
| Jan 14, 2026 | 3.78 | 3.80 | 3.74 | 3.80 | 3.80 | 0.26% | 103,127 |
| Jan 13, 2026 | 3.91 | 3.91 | 3.74 | 3.79 | 3.79 | -3.81% | 20,653 |
| Jan 12, 2026 | 3.92 | 3.94 | 3.85 | 3.94 | 3.94 | 0.51% | 9,902 |
| Jan 9, 2026 | 3.86 | 3.95 | 3.86 | 3.92 | 3.92 | 1.55% | 7,637 |
| Jan 8, 2026 | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | -2.03% | 22,308 |
| Jan 7, 2026 | 3.97 | 3.98 | 3.90 | 3.94 | 3.94 | 0.51% | 11,742 |
| Jan 5, 2026 | 3.99 | 4.06 | 3.92 | 3.92 | 3.92 | -1.75% | 17,113 |
| Jan 2, 2026 | 4.00 | 4.02 | 3.96 | 3.99 | 3.99 | 1.27% | 11,900 |
| Dec 31, 2025 | 3.81 | 3.95 | 3.81 | 3.94 | 3.94 | 3.41% | 19,991 |
| Dec 30, 2025 | 3.82 | 4.02 | 3.71 | 3.81 | 3.81 | -1.80% | 27,646 |
| Dec 29, 2025 | 3.37 | 3.88 | 3.37 | 3.88 | 3.88 | 15.13% | 37,017 |
| Dec 23, 2025 | 3.37 | 3.37 | 3.32 | 3.37 | 3.37 | -0.30% | 10,983 |
| Dec 22, 2025 | 3.41 | 3.42 | 3.30 | 3.38 | 3.38 | -0.59% | 10,082 |
| Dec 19, 2025 | 3.39 | 3.45 | 3.35 | 3.40 | 3.40 | 1.49% | 26,532 |
| Dec 18, 2025 | 3.17 | 3.35 | 3.17 | 3.35 | 3.35 | 6.35% | 22,555 |
| Dec 17, 2025 | 3.07 | 3.20 | 3.06 | 3.15 | 3.15 | 3.28% | 28,875 |
| Dec 16, 2025 | 3.02 | 3.08 | 3.02 | 3.05 | 3.05 | 2.01% | 5,264 |
| Dec 15, 2025 | 3.00 | 3.05 | 2.99 | 2.99 | 2.99 | 0.67% | 13,551 |
| Dec 12, 2025 | 3.02 | 3.02 | 2.97 | 2.97 | 2.97 | -1.66% | 10,260 |
| Dec 11, 2025 | 3.02 | 3.03 | 2.98 | 3.02 | 3.02 | 0.33% | 3,786 |
| Dec 10, 2025 | 2.96 | 3.04 | 2.96 | 3.01 | 3.01 | -0.66% | 3,484 |
| Dec 9, 2025 | 3.03 | 3.03 | 2.98 | 3.03 | 3.03 | 1.00% | 3,835 |
| Dec 8, 2025 | 3.05 | 3.05 | 2.99 | 3.00 | 3.00 | -0.33% | 4,604 |
| Dec 5, 2025 | 3.00 | 3.02 | 3.00 | 3.01 | 3.01 | 0.33% | 5,964 |
| Dec 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | 2,000 |
| Dec 3, 2025 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -1.32% | 4,075 |
| Dec 2, 2025 | 3.02 | 3.02 | 3.01 | 3.02 | 3.02 | 1.00% | 3,599 |
| Dec 1, 2025 | 3.01 | 3.01 | 2.98 | 2.99 | 2.99 | -0.33% | 3,930 |
| Nov 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,025 |
| Nov 27, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | 0.67% | 56,844 |
| Nov 26, 2025 | 2.93 | 2.98 | 2.79 | 2.98 | 2.98 | 2.05% | 11,066 |
| Nov 25, 2025 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | 0.34% | 5,983 |
| Nov 24, 2025 | 2.95 | 2.95 | 2.89 | 2.91 | 2.91 | -1.02% | 19,712 |
| Nov 21, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | - | 2,021 |
| Nov 20, 2025 | 2.93 | 2.99 | 2.91 | 2.94 | 2.94 | 0.34% | 7,588 |
| Nov 19, 2025 | 3.03 | 3.03 | 2.91 | 2.93 | 2.93 | -2.66% | 56,200 |
| Nov 18, 2025 | 3.01 | 3.01 | 2.97 | 3.01 | 3.01 | -0.33% | 4,419 |
| Nov 17, 2025 | 3.04 | 3.04 | 2.98 | 3.02 | 3.02 | 0.67% | 4,104 |
| Nov 14, 2025 | 3.02 | 3.02 | 2.97 | 3.00 | 3.00 | -0.66% | 2,820 |
| Nov 13, 2025 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 2.03% | 4,752 |
| Nov 12, 2025 | 3.00 | 3.01 | 2.90 | 2.96 | 2.96 | -1.00% | 7,590 |
| Nov 11, 2025 | 2.94 | 2.99 | 2.93 | 2.99 | 2.99 | 0.67% | 4,684 |
| Nov 10, 2025 | 2.91 | 2.98 | 2.91 | 2.97 | 2.97 | 1.37% | 3,090 |
| Nov 7, 2025 | 2.97 | 2.97 | 2.89 | 2.93 | 2.93 | -1.35% | 14,661 |
| Nov 6, 2025 | 2.90 | 2.99 | 2.90 | 2.97 | 2.97 | -1.00% | 53,616 |
| Nov 5, 2025 | 3.03 | 3.03 | 2.98 | 3.00 | 3.00 | -0.99% | 3,140 |
| Nov 4, 2025 | 3.03 | 3.05 | 2.97 | 3.03 | 3.03 | 0.33% | 132,861 |
| Nov 3, 2025 | 2.96 | 3.04 | 2.91 | 3.02 | 3.02 | 2.03% | 15,083 |
| Oct 31, 2025 | 3.01 | 3.03 | 2.96 | 2.96 | 2.96 | -1.33% | 6,688 |
| Oct 30, 2025 | 3.03 | 3.04 | 2.98 | 3.00 | 3.00 | - | 9,631 |
| Oct 29, 2025 | 3.05 | 3.05 | 2.98 | 3.00 | 3.00 | -0.66% | 4,252 |
| Oct 27, 2025 | 3.03 | 3.03 | 3.01 | 3.02 | 3.02 | -0.33% | 3,223 |
| Oct 24, 2025 | 3.05 | 3.05 | 2.97 | 3.03 | 3.03 | -0.33% | 5,179 |
| Oct 23, 2025 | 3.03 | 3.04 | 3.00 | 3.04 | 3.04 | 0.33% | 7,522 |
| Oct 22, 2025 | 3.06 | 3.06 | 2.99 | 3.03 | 3.03 | -0.33% | 6,612 |
| Oct 21, 2025 | 3.04 | 3.06 | 3.00 | 3.04 | 3.04 | - | 22,976 |
| Oct 20, 2025 | 2.97 | 3.06 | 2.97 | 3.04 | 3.04 | 4.11% | 21,579 |
| Oct 17, 2025 | 2.97 | 3.00 | 2.90 | 2.92 | 2.92 | -2.67% | 12,830 |
| Oct 16, 2025 | 3.04 | 3.04 | 2.99 | 3.00 | 3.00 | -1.32% | 9,114 |
| Oct 15, 2025 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | - | 9,390 |
| Oct 14, 2025 | 3.02 | 3.04 | 3.01 | 3.04 | 3.04 | 1.00% | 6,999 |
| Oct 13, 2025 | 3.04 | 3.04 | 3.00 | 3.01 | 3.01 | 0.67% | 3,381 |
| Oct 10, 2025 | 3.04 | 3.06 | 2.99 | 2.99 | 2.99 | -1.64% | 13,830 |
| Oct 9, 2025 | 3.03 | 3.09 | 3.00 | 3.04 | 3.04 | 0.66% | 29,728 |
| Oct 8, 2025 | 2.95 | 3.10 | 2.94 | 3.02 | 3.02 | 2.72% | 52,328 |