Skip to main content
Performance Technologies S.A. (ATH:PERF)
Greece flag Greece · Delayed Price · Currency is EUR
9.09
+0.01 (0.11%)
At close: Apr 28, 2026

Performance Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.849.168.849.099.090.11%41,049
Apr 27, 20268.849.108.779.089.082.02%51,275
Apr 24, 20268.618.908.508.908.902.30%51,398
Apr 23, 20268.488.708.238.708.702.59%20,472
Apr 22, 20268.618.618.408.488.48-1.05%8,738
Apr 21, 20268.498.578.298.578.570.94%8,199
Apr 20, 20268.508.508.448.498.49-1.85%5,239
Apr 17, 20268.398.658.368.658.651.17%16,363
Apr 16, 20268.488.618.128.558.551.18%26,673
Apr 15, 20268.238.458.008.458.453.05%71,311
Apr 14, 20268.068.208.068.208.201.74%8,244
Apr 9, 20268.108.237.928.068.06-1.95%17,833
Apr 8, 20268.018.308.018.228.224.58%26,886
Apr 7, 20267.738.127.737.867.861.68%43,872
Apr 2, 20267.377.807.377.737.731.98%25,527
Apr 1, 20267.447.627.247.587.586.16%15,479
Mar 31, 20266.997.146.967.147.142.88%11,274
Mar 30, 20266.966.976.856.946.940.14%11,201
Mar 27, 20266.926.956.826.936.93-0.29%18,084
Mar 26, 20267.027.076.886.956.95-0.86%8,391
Mar 24, 20267.277.276.967.017.01-3.58%10,280
Mar 23, 20266.907.386.887.277.273.12%24,647
Mar 20, 20267.197.257.007.057.05-0.84%11,616
Mar 19, 20267.257.257.097.117.11-3.66%9,494
Mar 18, 20267.427.507.307.387.38-0.14%16,866
Mar 17, 20267.107.407.097.397.393.21%14,796
Mar 16, 20266.997.226.997.167.161.13%10,661
Mar 13, 20266.957.266.857.087.081.43%29,379
Mar 12, 20267.097.186.986.986.98-2.92%13,907
Mar 11, 20267.037.337.037.197.190.28%57,336
Mar 10, 20267.147.347.087.177.170.42%22,101
Mar 9, 20267.047.146.997.147.14-1.24%16,627
Mar 6, 20267.307.517.107.237.23-2.56%12,728
Mar 5, 20267.327.607.327.427.42-2.37%12,095
Mar 4, 20266.707.996.707.607.6011.60%152,683
Mar 3, 20267.137.136.626.816.81-6.33%33,107
Mar 2, 20267.487.487.217.277.27-4.34%23,031
Feb 27, 20267.657.737.607.607.60-1.30%15,623
Feb 26, 20267.707.947.707.707.700.39%16,364
Feb 25, 20267.557.687.557.677.670.26%6,076
Feb 24, 20267.657.657.547.657.65-13,835
Feb 20, 20267.607.687.507.657.65-23,365
Feb 19, 20267.627.697.577.657.650.26%22,566
Feb 18, 20267.587.757.587.637.630.66%39,094
Feb 17, 20267.647.727.587.587.58-0.79%13,278
Feb 16, 20267.847.947.647.647.64-2.55%24,762
Feb 13, 20268.038.087.847.847.84-2.97%10,492
Feb 12, 20268.048.138.028.088.080.75%6,495
Feb 11, 20268.338.428.028.028.02-3.14%37,151
Feb 10, 20267.908.367.898.288.285.48%40,035
Feb 9, 20268.158.157.847.857.85-2.61%65,000
Feb 6, 20268.108.117.878.068.06-0.62%17,334
Feb 5, 20268.308.328.118.118.11-2.41%18,617
Feb 4, 20268.358.358.298.318.31-0.48%13,982
Feb 3, 20268.358.408.358.358.350.12%9,683
Feb 2, 20268.288.348.228.348.340.72%11,488
Jan 30, 20268.308.408.288.288.28-1.43%10,172
Jan 29, 20268.488.528.358.408.40-0.94%12,761
Jan 28, 20268.798.798.488.488.48-2.86%13,455
Jan 27, 20268.708.878.688.738.731.87%72,691
Jan 26, 20268.648.658.428.578.570.35%57,311
Jan 23, 20268.698.848.548.548.54-0.81%32,079
Jan 22, 20268.748.928.618.618.610.12%43,851
Jan 21, 20268.708.898.558.608.60-1.49%69,295
Jan 20, 20268.698.758.378.738.731.51%26,204
Jan 19, 20268.408.608.278.608.601.18%23,526
Jan 16, 20268.388.508.248.508.501.19%42,477
Jan 15, 20268.328.408.128.408.400.72%20,218
Jan 14, 20268.368.388.298.348.34-1.07%10,813
Jan 13, 20268.478.558.358.438.43-1.52%12,880
Jan 12, 20268.888.898.558.568.56-3.82%12,224
Jan 9, 20268.868.928.778.908.901.48%32,627
Jan 8, 20268.708.788.608.778.772.57%37,692
Jan 7, 20268.508.658.488.558.550.94%19,879
Jan 5, 20268.498.498.308.478.47-0.35%8,918
Jan 2, 20268.758.778.508.508.50-2.86%11,467
Dec 31, 20258.268.878.108.758.756.97%35,152
Dec 30, 20258.268.378.188.188.18-0.24%13,064
Dec 29, 20258.408.408.208.208.20-1.56%11,619
Dec 23, 20258.108.348.098.338.332.21%20,622
Dec 22, 20258.058.168.058.158.151.12%12,665
Dec 19, 20258.308.317.938.068.06-2.30%35,804
Dec 18, 20258.388.448.158.258.25-0.60%152,103
Dec 17, 20258.268.448.208.308.301.47%221,643
Dec 16, 20257.948.257.928.188.183.28%241,680
Dec 15, 20257.607.927.567.927.924.21%82,979
Dec 12, 20257.247.607.227.607.605.56%31,450
Dec 11, 20257.137.207.057.207.201.69%44,126
Dec 10, 20257.007.106.957.087.081.72%18,043
Dec 9, 20257.047.046.956.966.96-0.85%7,962
Dec 8, 20256.937.086.937.027.020.86%10,714
Dec 5, 20257.037.036.936.966.96-0.57%14,164
Dec 4, 20257.047.046.977.007.00-8,935
Dec 3, 20257.047.056.987.007.00-7,914
Dec 2, 20257.007.096.987.007.00-18,461
Dec 1, 20257.137.216.997.007.00-2.51%18,851
Nov 28, 20257.217.217.097.187.180.14%11,755
Nov 27, 20257.147.197.047.177.170.70%18,645
Nov 26, 20257.207.207.117.127.12-1.11%11,952
Nov 25, 20257.187.267.187.207.20-15,741