Skip to main content
Papoutsanis S.A. (ATH:PAP)
Greece flag Greece · Delayed Price · Currency is EUR
3.010
+0.010 (0.33%)
At close: Dec 5, 2025

Papoutsanis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.003.003.003.00--1,038
Dec 4, 20253.003.003.003.003.000.67%2,000
Dec 3, 20253.023.022.982.982.98-1.32%4,075
Dec 2, 20253.023.023.013.023.021.00%3,599
Dec 1, 20253.013.012.982.992.99-0.33%3,930
Nov 28, 20253.003.003.003.003.00-2,025
Nov 27, 20253.003.022.983.003.000.67%56,844
Nov 26, 20252.932.982.792.982.982.05%11,066
Nov 25, 20252.942.942.902.922.920.34%5,983
Nov 24, 20252.952.952.892.912.91-1.02%19,712
Nov 21, 20252.982.982.942.942.94-2,021
Nov 20, 20252.932.992.912.942.940.34%7,588
Nov 19, 20253.033.032.912.932.93-2.66%56,200
Nov 18, 20253.013.012.973.013.01-0.33%4,419
Nov 17, 20253.043.042.983.023.020.67%4,104
Nov 14, 20253.023.022.973.003.00-0.66%2,820
Nov 13, 20252.963.022.963.023.022.03%4,752
Nov 12, 20253.003.012.902.962.96-1.00%7,590
Nov 11, 20252.942.992.932.992.990.67%4,684
Nov 10, 20252.912.982.912.972.971.37%3,090
Nov 7, 20252.972.972.892.932.93-1.35%14,661
Nov 6, 20252.902.992.902.972.97-1.00%53,616
Nov 5, 20253.033.032.983.003.00-0.99%3,140
Nov 4, 20253.033.052.973.033.030.33%132,861
Nov 3, 20252.963.042.913.023.022.03%15,083
Oct 31, 20253.013.032.962.962.96-1.33%6,688
Oct 30, 20253.033.042.983.003.00-9,631
Oct 29, 20253.053.052.983.003.00-0.66%4,252
Oct 27, 20253.033.033.013.023.02-0.33%3,223
Oct 24, 20253.053.052.973.033.03-0.33%5,179
Oct 23, 20253.033.043.003.043.040.33%7,522
Oct 22, 20253.063.062.993.033.03-0.33%6,612
Oct 21, 20253.043.063.003.043.04-22,976
Oct 20, 20252.973.062.973.043.044.11%21,579
Oct 17, 20252.973.002.902.922.92-2.67%12,830
Oct 16, 20253.043.042.993.003.00-1.32%9,114
Oct 15, 20253.043.043.023.043.04-9,390
Oct 14, 20253.023.043.013.043.041.00%6,999
Oct 13, 20253.043.043.003.013.010.67%3,381
Oct 10, 20253.043.062.992.992.99-1.64%13,830
Oct 9, 20253.033.093.003.043.040.66%29,728
Oct 8, 20252.953.102.943.023.022.72%52,328
Oct 7, 20252.952.952.912.942.94-0.34%12,952
Oct 6, 20252.952.952.942.952.91-6,787
Oct 3, 20252.902.982.902.952.910.34%3,272
Oct 2, 20252.872.942.872.942.901.03%29,130
Oct 1, 20252.942.942.902.912.87-1.02%3,534
Sep 30, 20252.952.952.932.942.90-0.68%3,147
Sep 29, 20252.992.992.952.962.92-1.00%19,079
Sep 26, 20253.003.002.952.992.95-3,345
Sep 25, 20253.033.032.932.992.95-0.99%3,999
Sep 24, 20253.043.063.023.022.98-2,027
Sep 23, 20253.053.053.003.022.98-0.66%2,465
Sep 22, 20253.073.073.043.043.00-0.98%3,446
Sep 19, 20253.093.093.073.073.03-0.97%2,704
Sep 18, 20253.133.133.053.103.060.65%2,642
Sep 17, 20253.063.103.063.083.04-0.65%2,288
Sep 16, 20253.083.103.073.103.060.65%32,794
Sep 15, 20253.083.093.083.083.04-0.65%2,090
Sep 12, 20253.113.113.033.103.060.32%4,283
Sep 11, 20253.043.093.043.093.051.98%2,800
Sep 10, 20253.043.043.003.032.99-0.33%5,280
Sep 9, 20253.023.043.003.043.000.33%3,932
Sep 8, 20253.003.043.003.032.991.68%3,598
Sep 5, 20253.023.042.982.982.94-1.32%3,880
Sep 4, 20253.033.042.973.022.980.67%3,692
Sep 3, 20252.963.032.843.002.961.35%45,616
Sep 2, 20253.073.072.962.962.92-3.58%4,073
Sep 1, 20253.093.093.073.073.03-0.65%2,862
Aug 29, 20253.093.093.033.093.050.32%3,993
Aug 28, 20253.103.103.053.083.04-132,840
Aug 27, 20253.093.103.063.083.04-0.65%4,230
Aug 26, 20253.163.163.083.103.06-0.64%3,284
Aug 25, 20253.153.153.093.123.08-5,791
Aug 22, 20253.133.133.073.123.08-0.32%4,556
Aug 21, 20253.053.133.053.133.092.29%3,365
Aug 20, 20253.173.173.063.063.02-3.47%4,671
Aug 19, 20253.153.183.143.173.130.63%4,370
Aug 18, 20253.153.173.123.153.11-6,850
Aug 14, 20253.163.163.143.153.110.32%3,423
Aug 13, 20253.083.143.033.143.102.61%3,230
Aug 12, 20253.153.173.053.063.02-0.65%13,321
Aug 11, 20253.123.123.063.083.04-0.32%5,362
Aug 8, 20253.153.193.093.093.05-0.32%4,837
Aug 7, 20253.083.163.083.103.060.98%5,397
Aug 6, 20253.123.133.073.073.03-0.97%14,841
Aug 5, 20253.113.153.093.103.060.65%8,433
Aug 4, 20253.143.143.073.083.04-1.28%4,863
Aug 1, 20253.143.143.113.123.08-0.32%3,696
Jul 31, 20253.103.143.043.133.091.29%3,369
Jul 30, 20253.073.093.073.093.05-3,322
Jul 29, 20253.153.153.073.093.053.00%3,491
Jul 28, 20253.033.093.003.002.96-0.33%10,999
Jul 25, 20253.003.072.953.012.971.01%5,121
Jul 24, 20252.992.992.932.982.940.34%2,550
Jul 23, 20253.013.042.892.972.93-1.00%7,006
Jul 22, 20253.023.022.953.002.96-0.99%3,005
Jul 21, 20253.003.033.003.032.991.68%4,353
Jul 18, 20252.982.982.972.982.940.34%2,120
Jul 17, 20253.023.022.952.972.93-1.33%4,872