Papoutsanis S.A. (ATH:PAP)
Greece
· Delayed Price · Currency is EUR 3.660
+0.020 (0.55%)
Apr 28, 2026, 4:34 PM EET
Papoutsanis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.63 | 3.69 | 3.62 | 3.68 | 3.68 | 1.10% | 5,439 |
| Apr 27, 2026 | 3.63 | 3.71 | 3.60 | 3.64 | 3.64 | -1.09% | 2,923 |
| Apr 24, 2026 | 3.71 | 3.71 | 3.68 | 3.68 | 3.68 | -1.34% | 3,685 |
| Apr 23, 2026 | 3.74 | 3.75 | 3.72 | 3.73 | 3.73 | -0.53% | 3,712 |
| Apr 22, 2026 | 3.77 | 3.77 | 3.60 | 3.75 | 3.75 | - | 11,072 |
| Apr 21, 2026 | 3.74 | 3.76 | 3.71 | 3.75 | 3.75 | 0.46% | 3,761 |
| Apr 20, 2026 | 3.75 | 3.75 | 3.66 | 3.73 | 3.68 | -0.51% | 2,770 |
| Apr 17, 2026 | 3.74 | 3.75 | 3.66 | 3.75 | 3.70 | 1.05% | 5,342 |
| Apr 16, 2026 | 3.64 | 3.71 | 3.64 | 3.71 | 3.66 | 1.64% | 2,873 |
| Apr 15, 2026 | 3.69 | 3.70 | 3.64 | 3.65 | 3.60 | -0.27% | 3,023 |
| Apr 14, 2026 | 3.71 | 3.71 | 3.60 | 3.66 | 3.61 | -0.54% | 7,693 |
| Apr 9, 2026 | 3.60 | 3.70 | 3.60 | 3.68 | 3.63 | 0.55% | 2,065 |
| Apr 8, 2026 | 3.56 | 3.66 | 3.55 | 3.66 | 3.61 | 4.21% | 6,580 |
| Apr 7, 2026 | 3.47 | 3.53 | 3.45 | 3.52 | 3.47 | 2.00% | 5,356 |
| Apr 2, 2026 | 3.45 | 3.47 | 3.37 | 3.45 | 3.40 | - | 2,870 |
| Apr 1, 2026 | 3.46 | 3.46 | 3.38 | 3.45 | 3.40 | 2.07% | 3,890 |
| Mar 31, 2026 | 3.40 | 3.43 | 3.38 | 3.38 | 3.33 | 0.30% | 6,186 |
| Mar 30, 2026 | 3.45 | 3.45 | 3.37 | 3.37 | 3.32 | -2.32% | 6,583 |
| Mar 27, 2026 | 3.52 | 3.52 | 3.37 | 3.45 | 3.40 | -1.96% | 3,378 |
| Mar 26, 2026 | 3.57 | 3.57 | 3.47 | 3.52 | 3.47 | -1.10% | 4,507 |
| Mar 24, 2026 | 3.55 | 3.55 | 3.51 | 3.55 | 3.51 | - | 2,462 |
| Mar 23, 2026 | 3.68 | 3.70 | 3.48 | 3.55 | 3.51 | -2.71% | 7,484 |
| Mar 20, 2026 | 3.70 | 3.70 | 3.57 | 3.65 | 3.60 | -0.54% | 3,254 |
| Mar 19, 2026 | 3.70 | 3.70 | 3.66 | 3.67 | 3.62 | -0.81% | 7,746 |
| Mar 18, 2026 | 3.66 | 3.72 | 3.66 | 3.70 | 3.65 | 1.09% | 5,890 |
| Mar 17, 2026 | 3.59 | 3.66 | 3.58 | 3.66 | 3.61 | 2.78% | 5,947 |
| Mar 16, 2026 | 3.54 | 3.56 | 3.48 | 3.56 | 3.52 | 1.39% | 3,058 |
| Mar 13, 2026 | 3.47 | 3.52 | 3.47 | 3.52 | 3.47 | 1.44% | 6,323 |
| Mar 12, 2026 | 3.56 | 3.56 | 3.46 | 3.47 | 3.42 | -2.78% | 4,454 |
| Mar 11, 2026 | 3.46 | 3.56 | 3.46 | 3.56 | 3.52 | 2.27% | 3,345 |
| Mar 10, 2026 | 3.46 | 3.49 | 3.41 | 3.49 | 3.44 | 2.32% | 3,889 |
| Mar 9, 2026 | 3.43 | 3.43 | 3.33 | 3.41 | 3.36 | -1.16% | 7,252 |
| Mar 6, 2026 | 3.51 | 3.56 | 3.39 | 3.45 | 3.40 | -3.04% | 3,973 |
| Mar 5, 2026 | 3.52 | 3.60 | 3.47 | 3.55 | 3.51 | 2.57% | 4,862 |
| Mar 4, 2026 | 3.37 | 3.47 | 3.37 | 3.47 | 3.42 | 4.46% | 3,866 |
| Mar 3, 2026 | 3.47 | 3.50 | 3.29 | 3.32 | 3.27 | -5.09% | 11,068 |
| Mar 2, 2026 | 3.58 | 3.58 | 3.45 | 3.50 | 3.45 | -4.59% | 10,627 |
| Feb 27, 2026 | 3.75 | 3.75 | 3.66 | 3.66 | 3.61 | -1.88% | 5,091 |
| Feb 26, 2026 | 3.74 | 3.74 | 3.64 | 3.73 | 3.68 | 0.27% | 3,312 |
| Feb 25, 2026 | 3.61 | 3.72 | 3.56 | 3.72 | 3.67 | 3.02% | 4,867 |
| Feb 24, 2026 | 3.62 | 3.62 | 3.57 | 3.61 | 3.57 | 1.40% | 4,504 |
| Feb 20, 2026 | 3.53 | 3.65 | 3.48 | 3.56 | 3.52 | 1.11% | 15,273 |
| Feb 19, 2026 | 3.66 | 3.66 | 3.53 | 3.53 | 3.48 | -3.00% | 2,222 |
| Feb 18, 2026 | 3.71 | 3.71 | 3.55 | 3.63 | 3.58 | 0.28% | 6,268 |
| Feb 17, 2026 | 3.68 | 3.68 | 3.55 | 3.62 | 3.58 | -1.33% | 5,475 |
| Feb 16, 2026 | 3.63 | 3.69 | 3.63 | 3.67 | 3.62 | 0.27% | 5,421 |
| Feb 13, 2026 | 3.78 | 3.78 | 3.63 | 3.66 | 3.61 | -2.37% | 3,416 |
| Feb 12, 2026 | 3.79 | 3.79 | 3.72 | 3.75 | 3.70 | -0.27% | 4,996 |
| Feb 11, 2026 | 3.71 | 3.76 | 3.71 | 3.76 | 3.71 | 1.59% | 6,729 |
| Feb 10, 2026 | 3.70 | 3.70 | 3.65 | 3.70 | 3.65 | 1.09% | 5,592 |
| Feb 9, 2026 | 3.72 | 3.72 | 3.66 | 3.66 | 3.61 | -1.35% | 4,855 |
| Feb 6, 2026 | 3.72 | 3.72 | 3.69 | 3.71 | 3.66 | -0.27% | 5,876 |
| Feb 5, 2026 | 3.66 | 3.74 | 3.66 | 3.72 | 3.67 | 1.64% | 6,208 |
| Feb 4, 2026 | 3.76 | 3.78 | 3.66 | 3.66 | 3.61 | -3.40% | 35,953 |
| Feb 3, 2026 | 3.77 | 3.80 | 3.66 | 3.79 | 3.74 | 1.31% | 8,120 |
| Feb 2, 2026 | 3.73 | 3.74 | 3.73 | 3.74 | 3.69 | 1.35% | 5,114 |
| Jan 30, 2026 | 3.75 | 3.75 | 3.69 | 3.69 | 3.64 | -0.54% | 5,979 |
| Jan 29, 2026 | 3.71 | 3.85 | 3.70 | 3.71 | 3.66 | - | 16,595 |
| Jan 28, 2026 | 3.81 | 3.86 | 3.71 | 3.71 | 3.66 | -1.56% | 36,771 |
| Jan 27, 2026 | 3.86 | 3.90 | 3.77 | 3.77 | 3.72 | -2.56% | 31,025 |
| Jan 26, 2026 | 3.92 | 3.93 | 3.85 | 3.87 | 3.82 | -1.28% | 9,082 |
| Jan 23, 2026 | 3.95 | 3.95 | 3.86 | 3.92 | 3.87 | 1.29% | 7,119 |
| Jan 22, 2026 | 3.79 | 3.88 | 3.79 | 3.87 | 3.82 | 2.08% | 4,253 |
| Jan 21, 2026 | 3.81 | 3.85 | 3.79 | 3.79 | 3.74 | -1.04% | 7,612 |
| Jan 20, 2026 | 3.86 | 3.88 | 3.82 | 3.83 | 3.78 | -0.75% | 6,235 |
| Jan 19, 2026 | 3.85 | 3.86 | 3.78 | 3.86 | 3.81 | 0.76% | 6,865 |
| Jan 16, 2026 | 3.87 | 3.88 | 3.80 | 3.83 | 3.78 | -0.26% | 29,449 |
| Jan 15, 2026 | 3.78 | 3.86 | 3.78 | 3.84 | 3.79 | 2.13% | 12,434 |
| Jan 14, 2026 | 3.74 | 3.76 | 3.70 | 3.76 | 3.71 | 0.27% | 104,158 |
| Jan 13, 2026 | 3.87 | 3.87 | 3.70 | 3.75 | 3.70 | -3.82% | 20,859 |
| Jan 12, 2026 | 3.88 | 3.90 | 3.81 | 3.90 | 3.85 | 0.52% | 10,001 |
| Jan 9, 2026 | 3.82 | 3.91 | 3.82 | 3.88 | 3.83 | 1.54% | 7,713 |
| Jan 8, 2026 | 3.90 | 3.90 | 3.82 | 3.82 | 3.77 | -2.03% | 22,531 |
| Jan 7, 2026 | 3.93 | 3.94 | 3.86 | 3.90 | 3.85 | 0.52% | 11,859 |
| Jan 5, 2026 | 3.95 | 4.02 | 3.88 | 3.88 | 3.83 | -1.75% | 17,284 |
| Jan 2, 2026 | 3.96 | 3.98 | 3.92 | 3.95 | 3.90 | 1.26% | 12,019 |
| Dec 31, 2025 | 3.77 | 3.91 | 3.77 | 3.90 | 3.85 | 3.42% | 20,190 |
| Dec 30, 2025 | 3.78 | 3.98 | 3.67 | 3.77 | 3.72 | -1.82% | 27,922 |
| Dec 29, 2025 | 3.34 | 3.84 | 3.34 | 3.84 | 3.79 | 15.13% | 37,387 |
| Dec 23, 2025 | 3.34 | 3.34 | 3.29 | 3.34 | 3.29 | -0.30% | 11,092 |
| Dec 22, 2025 | 3.38 | 3.39 | 3.27 | 3.35 | 3.30 | -0.56% | 10,182 |
| Dec 19, 2025 | 3.36 | 3.42 | 3.32 | 3.37 | 3.32 | 1.48% | 26,797 |
| Dec 18, 2025 | 3.14 | 3.32 | 3.14 | 3.32 | 3.27 | 6.35% | 22,780 |
| Dec 17, 2025 | 3.04 | 3.17 | 3.03 | 3.12 | 3.08 | 3.28% | 29,163 |
| Dec 16, 2025 | 2.99 | 3.05 | 2.99 | 3.02 | 2.98 | 2.03% | 5,316 |
| Dec 15, 2025 | 2.97 | 3.02 | 2.96 | 2.96 | 2.92 | 0.65% | 13,686 |
| Dec 12, 2025 | 2.99 | 2.99 | 2.94 | 2.94 | 2.90 | -1.64% | 10,362 |
| Dec 11, 2025 | 2.99 | 3.00 | 2.95 | 2.99 | 2.95 | 0.34% | 3,823 |
| Dec 10, 2025 | 2.93 | 3.01 | 2.93 | 2.98 | 2.94 | -0.67% | 3,518 |
| Dec 9, 2025 | 3.00 | 3.00 | 2.95 | 3.00 | 2.96 | 1.01% | 3,873 |
| Dec 8, 2025 | 3.02 | 3.02 | 2.96 | 2.97 | 2.93 | -0.34% | 4,650 |
| Dec 5, 2025 | 2.97 | 2.99 | 2.97 | 2.98 | 2.94 | 0.34% | 6,023 |
| Dec 4, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.93 | 0.68% | 2,020 |
| Dec 3, 2025 | 2.99 | 2.99 | 2.95 | 2.95 | 2.91 | -1.34% | 4,115 |
| Dec 2, 2025 | 2.99 | 2.99 | 2.98 | 2.99 | 2.95 | 1.01% | 3,634 |
| Dec 1, 2025 | 2.98 | 2.98 | 2.95 | 2.96 | 2.92 | -0.34% | 3,969 |
| Nov 28, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.93 | - | 2,045 |
| Nov 27, 2025 | 2.97 | 2.99 | 2.95 | 2.97 | 2.93 | 0.68% | 57,412 |
| Nov 26, 2025 | 2.90 | 2.95 | 2.76 | 2.95 | 2.91 | 2.04% | 11,176 |
| Nov 25, 2025 | 2.91 | 2.91 | 2.87 | 2.89 | 2.85 | 0.35% | 6,042 |