Performance Technologies S.A. (ATH:PERF)
Greece
· Delayed Price · Currency is EUR 6.96
-0.04 (-0.57%)
At close: Dec 5, 2025
Performance Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.03 | 7.03 | 6.93 | 6.96 | 6.96 | -0.57% | 14,164 |
| Dec 4, 2025 | 7.04 | 7.04 | 6.97 | 7.00 | 7.00 | - | 8,935 |
| Dec 3, 2025 | 7.04 | 7.05 | 6.98 | 7.00 | 7.00 | - | 7,914 |
| Dec 2, 2025 | 7.00 | 7.09 | 6.98 | 7.00 | 7.00 | - | 18,461 |
| Dec 1, 2025 | 7.13 | 7.21 | 6.99 | 7.00 | 7.00 | -2.51% | 18,851 |
| Nov 28, 2025 | 7.21 | 7.21 | 7.09 | 7.18 | 7.18 | 0.14% | 11,755 |
| Nov 27, 2025 | 7.14 | 7.19 | 7.04 | 7.17 | 7.17 | 0.70% | 18,645 |
| Nov 26, 2025 | 7.20 | 7.20 | 7.11 | 7.12 | 7.12 | -1.11% | 11,952 |
| Nov 25, 2025 | 7.18 | 7.26 | 7.18 | 7.20 | 7.20 | - | 15,741 |
| Nov 24, 2025 | 7.38 | 7.39 | 7.20 | 7.20 | 7.20 | -2.70% | 13,690 |
| Nov 21, 2025 | 7.28 | 7.40 | 7.11 | 7.40 | 7.40 | 0.27% | 17,144 |
| Nov 20, 2025 | 7.44 | 7.44 | 7.28 | 7.38 | 7.38 | -0.27% | 32,886 |
| Nov 19, 2025 | 7.24 | 7.40 | 7.05 | 7.40 | 7.40 | 1.65% | 20,077 |
| Nov 18, 2025 | 7.16 | 7.28 | 6.95 | 7.28 | 7.28 | 1.39% | 23,158 |
| Nov 17, 2025 | 7.32 | 7.38 | 7.09 | 7.18 | 7.18 | -0.83% | 9,756 |
| Nov 14, 2025 | 7.27 | 7.29 | 7.15 | 7.24 | 7.24 | -0.55% | 11,575 |
| Nov 13, 2025 | 7.45 | 7.53 | 7.28 | 7.28 | 7.28 | -1.75% | 11,900 |
| Nov 12, 2025 | 7.31 | 7.45 | 7.28 | 7.41 | 7.41 | 2.07% | 26,152 |
| Nov 11, 2025 | 7.42 | 7.47 | 7.26 | 7.26 | 7.26 | -2.68% | 13,049 |
| Nov 10, 2025 | 7.63 | 7.70 | 7.44 | 7.46 | 7.46 | -2.23% | 21,843 |
| Nov 7, 2025 | 7.63 | 7.64 | 7.50 | 7.63 | 7.63 | -0.13% | 34,957 |
| Nov 6, 2025 | 7.25 | 7.66 | 7.25 | 7.64 | 7.64 | 4.95% | 118,592 |
| Nov 5, 2025 | 7.12 | 7.28 | 7.08 | 7.28 | 7.28 | 0.69% | 13,203 |
| Nov 4, 2025 | 7.23 | 7.23 | 7.04 | 7.23 | 7.23 | - | 13,870 |
| Nov 3, 2025 | 7.12 | 7.24 | 7.12 | 7.23 | 7.23 | 1.26% | 9,661 |
| Oct 31, 2025 | 7.19 | 7.19 | 6.92 | 7.14 | 7.14 | -0.42% | 20,360 |
| Oct 30, 2025 | 7.23 | 7.28 | 7.13 | 7.17 | 7.17 | -0.69% | 14,757 |
| Oct 29, 2025 | 7.29 | 7.37 | 7.17 | 7.22 | 7.22 | -0.55% | 19,107 |
| Oct 27, 2025 | 7.38 | 7.44 | 7.26 | 7.26 | 7.26 | -1.63% | 14,181 |
| Oct 24, 2025 | 7.45 | 7.48 | 7.30 | 7.38 | 7.38 | -0.54% | 21,341 |
| Oct 23, 2025 | 7.16 | 7.48 | 7.16 | 7.42 | 7.42 | 4.07% | 47,051 |
| Oct 22, 2025 | 6.90 | 7.23 | 6.90 | 7.13 | 7.13 | 4.09% | 38,587 |
| Oct 21, 2025 | 6.80 | 6.99 | 6.80 | 6.85 | 6.85 | 0.74% | 37,985 |
| Oct 20, 2025 | 6.88 | 6.96 | 6.79 | 6.80 | 6.80 | 0.15% | 13,369 |
| Oct 17, 2025 | 6.80 | 6.80 | 6.55 | 6.79 | 6.79 | -1.31% | 42,914 |
| Oct 16, 2025 | 7.13 | 7.13 | 6.87 | 6.88 | 6.88 | -3.23% | 33,656 |
| Oct 15, 2025 | 7.20 | 7.27 | 7.11 | 7.11 | 7.11 | -0.97% | 31,922 |
| Oct 14, 2025 | 7.50 | 7.50 | 7.18 | 7.18 | 7.18 | -4.27% | 57,004 |
| Oct 13, 2025 | 7.53 | 7.64 | 7.22 | 7.50 | 7.50 | -1.32% | 91,054 |
| Oct 10, 2025 | 7.28 | 7.88 | 7.28 | 7.60 | 7.60 | 5.26% | 149,370 |
| Oct 9, 2025 | 6.56 | 7.22 | 6.56 | 7.22 | 7.22 | 10.06% | 140,156 |
| Oct 8, 2025 | 6.44 | 6.57 | 6.42 | 6.56 | 6.56 | 2.66% | 37,111 |
| Oct 7, 2025 | 6.22 | 6.39 | 6.20 | 6.39 | 6.39 | 2.90% | 29,754 |
| Oct 6, 2025 | 6.24 | 6.25 | 6.13 | 6.21 | 6.21 | 0.32% | 11,025 |
| Oct 3, 2025 | 6.17 | 6.21 | 6.15 | 6.19 | 6.19 | 0.98% | 43,667 |
| Oct 2, 2025 | 6.20 | 6.23 | 6.13 | 6.13 | 6.13 | -1.13% | 11,545 |
| Oct 1, 2025 | 6.22 | 6.24 | 6.16 | 6.20 | 6.20 | -0.16% | 16,863 |
| Sep 30, 2025 | 6.15 | 6.21 | 6.10 | 6.21 | 6.21 | 0.32% | 17,051 |
| Sep 29, 2025 | 6.23 | 6.28 | 6.19 | 6.19 | 6.19 | -0.48% | 12,715 |
| Sep 26, 2025 | 6.34 | 6.35 | 6.15 | 6.22 | 6.22 | -1.58% | 27,267 |
| Sep 25, 2025 | 6.38 | 6.40 | 6.30 | 6.32 | 6.32 | -0.78% | 9,448 |
| Sep 24, 2025 | 6.36 | 6.40 | 6.36 | 6.37 | 6.37 | 0.79% | 13,064 |
| Sep 23, 2025 | 6.42 | 6.44 | 6.28 | 6.32 | 6.32 | -0.94% | 22,171 |
| Sep 22, 2025 | 6.46 | 6.46 | 6.32 | 6.38 | 6.38 | -2.00% | 21,128 |
| Sep 19, 2025 | 6.47 | 6.58 | 6.47 | 6.51 | 6.51 | 0.62% | 51,170 |
| Sep 18, 2025 | 6.39 | 6.47 | 6.39 | 6.47 | 6.47 | 1.57% | 17,770 |
| Sep 17, 2025 | 6.33 | 6.39 | 6.30 | 6.37 | 6.37 | 1.43% | 22,507 |
| Sep 16, 2025 | 6.35 | 6.43 | 6.28 | 6.28 | 6.28 | -0.32% | 53,528 |
| Sep 15, 2025 | 6.11 | 6.40 | 6.11 | 6.30 | 6.30 | 4.30% | 26,712 |
| Sep 12, 2025 | 5.96 | 6.07 | 5.88 | 6.04 | 6.04 | 1.34% | 76,856 |
| Sep 11, 2025 | 6.14 | 6.14 | 5.95 | 5.96 | 5.96 | -2.13% | 50,308 |
| Sep 10, 2025 | 6.05 | 6.17 | 6.05 | 6.09 | 6.09 | 1.16% | 8,727 |
| Sep 9, 2025 | 6.00 | 6.08 | 6.00 | 6.02 | 6.02 | 0.17% | 7,321 |
| Sep 8, 2025 | 6.01 | 6.07 | 6.01 | 6.01 | 6.01 | - | 10,188 |
| Sep 5, 2025 | 6.01 | 6.04 | 5.97 | 6.01 | 6.01 | 0.33% | 9,395 |
| Sep 4, 2025 | 6.21 | 6.22 | 5.98 | 5.99 | 5.99 | -3.39% | 32,960 |
| Sep 3, 2025 | 6.18 | 6.20 | 6.06 | 6.20 | 6.20 | 0.16% | 12,165 |
| Sep 2, 2025 | 6.26 | 6.26 | 6.04 | 6.19 | 6.19 | -0.80% | 42,587 |
| Sep 1, 2025 | 6.24 | 6.27 | 6.20 | 6.24 | 6.24 | - | 16,154 |
| Aug 29, 2025 | 6.30 | 6.31 | 6.10 | 6.24 | 6.24 | -1.11% | 16,108 |
| Aug 28, 2025 | 6.27 | 6.33 | 6.13 | 6.31 | 6.31 | 0.64% | 35,868 |
| Aug 27, 2025 | 6.24 | 6.27 | 6.13 | 6.27 | 6.27 | 1.13% | 13,629 |
| Aug 26, 2025 | 6.23 | 6.27 | 6.18 | 6.20 | 6.20 | -0.80% | 11,792 |
| Aug 25, 2025 | 6.29 | 6.30 | 6.25 | 6.25 | 6.25 | - | 13,862 |
| Aug 22, 2025 | 6.32 | 6.34 | 6.25 | 6.25 | 6.25 | -0.64% | 11,650 |
| Aug 21, 2025 | 6.31 | 6.32 | 6.23 | 6.29 | 6.29 | 0.16% | 14,428 |
| Aug 20, 2025 | 6.30 | 6.30 | 6.23 | 6.28 | 6.28 | -0.48% | 11,981 |
| Aug 19, 2025 | 6.31 | 6.37 | 6.28 | 6.31 | 6.31 | - | 16,387 |
| Aug 18, 2025 | 6.36 | 6.42 | 6.29 | 6.31 | 6.31 | -2.02% | 21,046 |
| Aug 14, 2025 | 6.37 | 6.49 | 6.37 | 6.44 | 6.44 | -0.46% | 9,594 |
| Aug 13, 2025 | 6.54 | 6.54 | 6.42 | 6.47 | 6.47 | -0.46% | 21,703 |
| Aug 12, 2025 | 6.50 | 6.55 | 6.42 | 6.50 | 6.50 | - | 16,230 |
| Aug 11, 2025 | 6.45 | 6.56 | 6.45 | 6.50 | 6.50 | 0.78% | 23,817 |
| Aug 8, 2025 | 6.38 | 6.50 | 6.36 | 6.45 | 6.45 | 1.74% | 12,447 |
| Aug 7, 2025 | 6.34 | 6.43 | 6.34 | 6.34 | 6.34 | - | 11,930 |
| Aug 6, 2025 | 6.37 | 6.42 | 6.31 | 6.34 | 6.34 | -0.16% | 11,865 |
| Aug 5, 2025 | 6.39 | 6.40 | 6.33 | 6.35 | 6.35 | -0.63% | 10,292 |
| Aug 4, 2025 | 6.23 | 6.41 | 6.23 | 6.39 | 6.39 | 2.57% | 16,409 |
| Aug 1, 2025 | 6.52 | 6.53 | 6.20 | 6.23 | 6.23 | -4.15% | 26,596 |
| Jul 31, 2025 | 6.50 | 6.58 | 6.49 | 6.50 | 6.50 | -0.15% | 17,929 |
| Jul 30, 2025 | 6.59 | 6.72 | 6.47 | 6.51 | 6.51 | -0.61% | 84,599 |
| Jul 29, 2025 | 6.34 | 6.55 | 6.21 | 6.55 | 6.55 | 3.80% | 60,989 |
| Jul 28, 2025 | 6.42 | 6.42 | 6.29 | 6.31 | 6.31 | -0.79% | 11,876 |
| Jul 25, 2025 | 6.31 | 6.41 | 6.31 | 6.36 | 6.36 | 0.79% | 21,527 |
| Jul 24, 2025 | 6.38 | 6.47 | 6.26 | 6.31 | 6.31 | -1.25% | 25,106 |
| Jul 23, 2025 | 6.33 | 6.48 | 6.27 | 6.39 | 6.39 | 1.43% | 17,551 |
| Jul 22, 2025 | 6.66 | 6.66 | 6.24 | 6.30 | 6.30 | -2.93% | 32,190 |
| Jul 21, 2025 | 6.56 | 6.75 | 6.46 | 6.49 | 6.49 | -1.07% | 49,533 |
| Jul 18, 2025 | 6.39 | 6.56 | 6.35 | 6.56 | 6.56 | 3.31% | 132,802 |
| Jul 17, 2025 | 6.20 | 6.42 | 6.20 | 6.35 | 6.35 | 2.58% | 103,003 |