Skip to main content
Petros Petropoulos AEBE (ATH:PETRO)
Greece flag Greece · Delayed Price · Currency is EUR
8.12
-0.08 (-0.98%)
At close: Mar 5, 2026

Petros Petropoulos AEBE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20268.228.408.008.128.12-0.98%8,570
Mar 4, 20268.008.207.988.208.203.54%5,349
Mar 3, 20268.248.247.907.927.92-3.88%9,310
Mar 2, 20268.388.468.248.248.24-3.74%5,595
Feb 27, 20268.648.668.548.568.56-0.70%10,013
Feb 26, 20268.628.848.608.628.620.47%5,953
Feb 25, 20268.468.728.468.588.581.90%4,362
Feb 24, 20268.388.468.388.428.42-1.41%5,590
Feb 20, 20268.568.568.448.548.54-0.47%2,381
Feb 19, 20268.648.648.568.588.58-0.23%3,932
Feb 18, 20268.588.608.468.608.601.42%3,656
Feb 17, 20268.508.508.408.488.480.71%4,520
Feb 16, 20268.568.568.428.428.42-0.71%3,862
Feb 13, 20268.548.548.428.488.48-0.47%4,488
Feb 12, 20268.528.548.468.528.520.24%6,658
Feb 11, 20268.528.528.488.508.500.47%2,557
Feb 10, 20268.548.548.448.468.46-0.94%3,348
Feb 9, 20268.588.588.448.548.540.71%5,136
Feb 6, 20268.508.588.448.488.48-0.24%4,996
Feb 5, 20268.588.628.508.508.50-0.93%9,583
Feb 4, 20268.588.668.588.588.58-8,581
Feb 3, 20268.848.848.508.588.58-2.05%12,818
Feb 2, 20268.788.788.708.768.76-0.23%4,431
Jan 30, 20268.768.808.748.788.780.46%5,567
Jan 29, 20268.748.808.748.748.74-0.46%3,460
Jan 28, 20268.848.848.748.788.78-0.23%3,606
Jan 27, 20268.808.848.768.808.800.46%4,217
Jan 26, 20268.688.788.568.768.761.15%14,765
Jan 23, 20268.668.688.608.668.660.70%5,120
Jan 22, 20268.568.628.508.608.601.18%5,339
Jan 21, 20268.548.548.448.508.50-0.23%3,810
Jan 20, 20268.628.628.508.528.52-0.93%3,738
Jan 19, 20268.728.728.608.608.60-1.38%3,283
Jan 16, 20268.768.768.628.728.72-0.46%4,560
Jan 15, 20268.788.788.688.768.76-3,879
Jan 14, 20268.788.808.768.768.76-4,508
Jan 13, 20268.888.888.768.768.76-0.68%4,125
Jan 12, 20268.968.968.828.828.82-3,354
Jan 9, 20268.968.968.808.828.82-0.90%5,461
Jan 8, 20268.888.988.808.908.90-3,880
Jan 7, 20268.628.908.628.908.903.01%4,811
Jan 5, 20268.628.668.588.648.640.93%5,781
Jan 2, 20268.588.608.568.568.560.94%3,478
Dec 31, 20258.528.568.488.488.48-0.24%9,330
Dec 30, 20258.588.588.508.508.50-0.70%6,945
Dec 29, 20258.588.608.528.568.56-0.47%2,668
Dec 23, 20258.588.608.588.608.600.47%2,263
Dec 22, 20258.568.608.528.568.560.47%4,924
Dec 19, 20258.608.628.508.528.52-0.23%5,878
Dec 18, 20258.568.608.528.548.54-0.23%6,005
Dec 17, 20258.588.588.548.568.560.23%3,314
Dec 16, 20258.608.608.548.548.54-0.47%5,446
Dec 15, 20258.608.608.548.588.580.70%4,239
Dec 12, 20258.628.628.528.528.52-1.39%6,665
Dec 11, 20258.648.648.588.648.640.47%4,335
Dec 10, 20258.568.608.568.608.600.47%5,995
Dec 9, 20258.548.608.548.568.560.23%3,719
Dec 8, 20258.548.708.548.548.54-0.47%12,656
Dec 5, 20258.548.648.548.588.580.47%8,864
Dec 4, 20258.568.628.548.548.54-0.47%7,325
Dec 3, 20258.568.648.568.588.580.23%2,913
Dec 2, 20258.548.648.548.568.56-0.23%5,782
Dec 1, 20258.568.668.568.588.580.23%4,235
Nov 28, 20258.588.648.568.568.56-0.23%4,158
Nov 27, 20258.608.688.588.588.58-0.23%6,261
Nov 26, 20258.548.728.548.608.600.70%10,236
Nov 25, 20258.648.648.548.548.540.23%6,539
Nov 24, 20258.668.708.528.528.52-0.93%6,845
Nov 21, 20258.648.688.588.608.60-0.92%6,165
Nov 20, 20258.868.888.688.688.68-0.91%4,501
Nov 19, 20258.568.788.568.768.762.10%5,744
Nov 18, 20258.728.728.588.588.58-0.69%3,926
Nov 17, 20258.828.828.628.648.64-1.37%6,565
Nov 14, 20258.908.908.768.768.76-1.79%3,976
Nov 13, 20259.049.048.708.928.920.45%8,196
Nov 12, 20258.948.988.868.888.88-4,112
Nov 11, 20258.908.908.808.888.880.45%6,765
Nov 10, 20258.808.908.808.848.840.45%3,271
Nov 7, 20258.948.948.808.808.80-1.35%4,062
Nov 6, 20258.828.928.768.928.921.36%5,407
Nov 5, 20258.828.928.788.808.800.92%5,185
Nov 4, 20258.828.828.728.728.72-0.23%4,189
Nov 3, 20258.788.848.708.748.74-0.46%4,238
Oct 31, 20258.888.888.748.788.78-0.45%2,684
Oct 30, 20258.848.888.828.828.820.23%4,280
Oct 29, 20258.808.808.648.808.801.15%4,487
Oct 27, 20258.768.788.708.708.70-0.46%3,700
Oct 24, 20258.888.888.748.748.74-1.35%3,820
Oct 23, 20258.728.868.728.868.861.61%4,216
Oct 22, 20258.788.788.468.728.720.23%6,982
Oct 21, 20258.788.788.608.708.701.40%3,854
Oct 20, 20258.408.608.408.588.580.47%7,185
Oct 17, 20258.568.608.508.548.54-0.70%5,452
Oct 16, 20258.868.868.548.608.60-1.60%9,366
Oct 15, 20258.788.788.648.748.740.46%8,685
Oct 14, 20258.828.868.668.708.70-1.14%7,537
Oct 13, 20258.888.888.768.808.80-0.68%12,267
Oct 10, 20258.929.048.868.868.86-1.34%5,632
Oct 9, 20259.089.088.868.988.98-0.44%7,276
Oct 8, 20259.009.048.889.029.020.45%8,237