Performance Technologies S.A. (ATH:PERF)
Greece
· Delayed Price · Currency is EUR 7.23
-0.19 (-2.56%)
At close: Mar 6, 2026
Performance Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.30 | 7.51 | 7.10 | 7.23 | 7.23 | -2.56% | 12,728 |
| Mar 5, 2026 | 7.32 | 7.60 | 7.32 | 7.42 | 7.42 | -2.37% | 12,095 |
| Mar 4, 2026 | 6.70 | 7.99 | 6.70 | 7.60 | 7.60 | 11.60% | 152,683 |
| Mar 3, 2026 | 7.13 | 7.13 | 6.62 | 6.81 | 6.81 | -6.33% | 33,107 |
| Mar 2, 2026 | 7.48 | 7.48 | 7.21 | 7.27 | 7.27 | -4.34% | 23,031 |
| Feb 27, 2026 | 7.65 | 7.73 | 7.60 | 7.60 | 7.60 | -1.30% | 15,623 |
| Feb 26, 2026 | 7.70 | 7.94 | 7.70 | 7.70 | 7.70 | 0.39% | 16,364 |
| Feb 25, 2026 | 7.55 | 7.68 | 7.55 | 7.67 | 7.67 | 0.26% | 6,076 |
| Feb 24, 2026 | 7.65 | 7.65 | 7.54 | 7.65 | 7.65 | - | 13,835 |
| Feb 20, 2026 | 7.60 | 7.68 | 7.50 | 7.65 | 7.65 | - | 23,365 |
| Feb 19, 2026 | 7.62 | 7.69 | 7.57 | 7.65 | 7.65 | 0.26% | 22,566 |
| Feb 18, 2026 | 7.58 | 7.75 | 7.58 | 7.63 | 7.63 | 0.66% | 39,094 |
| Feb 17, 2026 | 7.64 | 7.72 | 7.58 | 7.58 | 7.58 | -0.79% | 13,278 |
| Feb 16, 2026 | 7.84 | 7.94 | 7.64 | 7.64 | 7.64 | -2.55% | 24,762 |
| Feb 13, 2026 | 8.03 | 8.08 | 7.84 | 7.84 | 7.84 | -2.97% | 10,492 |
| Feb 12, 2026 | 8.04 | 8.13 | 8.02 | 8.08 | 8.08 | 0.75% | 6,495 |
| Feb 11, 2026 | 8.33 | 8.42 | 8.02 | 8.02 | 8.02 | -3.14% | 37,151 |
| Feb 10, 2026 | 7.90 | 8.36 | 7.89 | 8.28 | 8.28 | 5.48% | 40,035 |
| Feb 9, 2026 | 8.15 | 8.15 | 7.84 | 7.85 | 7.85 | -2.61% | 65,000 |
| Feb 6, 2026 | 8.10 | 8.11 | 7.87 | 8.06 | 8.06 | -0.62% | 17,334 |
| Feb 5, 2026 | 8.30 | 8.32 | 8.11 | 8.11 | 8.11 | -2.41% | 18,617 |
| Feb 4, 2026 | 8.35 | 8.35 | 8.29 | 8.31 | 8.31 | -0.48% | 13,982 |
| Feb 3, 2026 | 8.35 | 8.40 | 8.35 | 8.35 | 8.35 | 0.12% | 9,683 |
| Feb 2, 2026 | 8.28 | 8.34 | 8.22 | 8.34 | 8.34 | 0.72% | 11,488 |
| Jan 30, 2026 | 8.30 | 8.40 | 8.28 | 8.28 | 8.28 | -1.43% | 10,172 |
| Jan 29, 2026 | 8.48 | 8.52 | 8.35 | 8.40 | 8.40 | -0.94% | 12,761 |
| Jan 28, 2026 | 8.79 | 8.79 | 8.48 | 8.48 | 8.48 | -2.86% | 13,455 |
| Jan 27, 2026 | 8.70 | 8.87 | 8.68 | 8.73 | 8.73 | 1.87% | 72,691 |
| Jan 26, 2026 | 8.64 | 8.65 | 8.42 | 8.57 | 8.57 | 0.35% | 57,311 |
| Jan 23, 2026 | 8.69 | 8.84 | 8.54 | 8.54 | 8.54 | -0.81% | 32,079 |
| Jan 22, 2026 | 8.74 | 8.92 | 8.61 | 8.61 | 8.61 | 0.12% | 43,851 |
| Jan 21, 2026 | 8.70 | 8.89 | 8.55 | 8.60 | 8.60 | -1.49% | 69,295 |
| Jan 20, 2026 | 8.69 | 8.75 | 8.37 | 8.73 | 8.73 | 1.51% | 26,204 |
| Jan 19, 2026 | 8.40 | 8.60 | 8.27 | 8.60 | 8.60 | 1.18% | 23,526 |
| Jan 16, 2026 | 8.38 | 8.50 | 8.24 | 8.50 | 8.50 | 1.19% | 42,477 |
| Jan 15, 2026 | 8.32 | 8.40 | 8.12 | 8.40 | 8.40 | 0.72% | 20,218 |
| Jan 14, 2026 | 8.36 | 8.38 | 8.29 | 8.34 | 8.34 | -1.07% | 10,813 |
| Jan 13, 2026 | 8.47 | 8.55 | 8.35 | 8.43 | 8.43 | -1.52% | 12,880 |
| Jan 12, 2026 | 8.88 | 8.89 | 8.55 | 8.56 | 8.56 | -3.82% | 12,224 |
| Jan 9, 2026 | 8.86 | 8.92 | 8.77 | 8.90 | 8.90 | 1.48% | 32,627 |
| Jan 8, 2026 | 8.70 | 8.78 | 8.60 | 8.77 | 8.77 | 2.57% | 37,692 |
| Jan 7, 2026 | 8.50 | 8.65 | 8.48 | 8.55 | 8.55 | 0.94% | 19,879 |
| Jan 5, 2026 | 8.49 | 8.49 | 8.30 | 8.47 | 8.47 | -0.35% | 8,918 |
| Jan 2, 2026 | 8.75 | 8.77 | 8.50 | 8.50 | 8.50 | -2.86% | 11,467 |
| Dec 31, 2025 | 8.26 | 8.87 | 8.10 | 8.75 | 8.75 | 6.97% | 35,152 |
| Dec 30, 2025 | 8.26 | 8.37 | 8.18 | 8.18 | 8.18 | -0.24% | 13,064 |
| Dec 29, 2025 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -1.56% | 11,619 |
| Dec 23, 2025 | 8.10 | 8.34 | 8.09 | 8.33 | 8.33 | 2.21% | 20,622 |
| Dec 22, 2025 | 8.05 | 8.16 | 8.05 | 8.15 | 8.15 | 1.12% | 12,665 |
| Dec 19, 2025 | 8.30 | 8.31 | 7.93 | 8.06 | 8.06 | -2.30% | 35,804 |
| Dec 18, 2025 | 8.38 | 8.44 | 8.15 | 8.25 | 8.25 | -0.60% | 152,103 |
| Dec 17, 2025 | 8.26 | 8.44 | 8.20 | 8.30 | 8.30 | 1.47% | 221,643 |
| Dec 16, 2025 | 7.94 | 8.25 | 7.92 | 8.18 | 8.18 | 3.28% | 241,680 |
| Dec 15, 2025 | 7.60 | 7.92 | 7.56 | 7.92 | 7.92 | 4.21% | 82,979 |
| Dec 12, 2025 | 7.24 | 7.60 | 7.22 | 7.60 | 7.60 | 5.56% | 31,450 |
| Dec 11, 2025 | 7.13 | 7.20 | 7.05 | 7.20 | 7.20 | 1.69% | 44,126 |
| Dec 10, 2025 | 7.00 | 7.10 | 6.95 | 7.08 | 7.08 | 1.72% | 18,043 |
| Dec 9, 2025 | 7.04 | 7.04 | 6.95 | 6.96 | 6.96 | -0.85% | 7,962 |
| Dec 8, 2025 | 6.93 | 7.08 | 6.93 | 7.02 | 7.02 | 0.86% | 10,714 |
| 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 |