Skip to main content
Petros Petropoulos AEBE (ATH:PETRO)
Greece flag Greece · Delayed Price · Currency is EUR
8.58
+0.04 (0.47%)
At close: Dec 5, 2025

Petros Petropoulos AEBE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20259.069.068.888.988.98-0.22%3,094
Oct 6, 20259.089.089.009.009.00-3,427
Oct 3, 20259.089.089.009.009.00-0.66%3,735
Oct 2, 20259.089.088.949.069.06-5,795
Oct 1, 20259.089.088.889.069.060.22%5,415
Sep 30, 20259.089.108.949.049.04-3,474
Sep 29, 20259.129.129.029.049.04-1.09%4,793
Sep 26, 20259.169.169.089.149.141.33%4,434
Sep 25, 20259.189.189.009.029.02-1.53%5,884
Sep 24, 20259.169.189.109.169.16-5,320
Sep 23, 20259.189.229.149.169.16-7,288
Sep 22, 20259.169.289.149.169.16-0.22%8,085
Sep 19, 20259.129.189.089.189.180.22%4,317
Sep 18, 20259.189.229.109.169.160.66%2,860
Sep 17, 20259.169.189.029.109.10-0.87%3,661
Sep 16, 20259.189.209.149.189.180.44%4,646
Sep 15, 20259.229.229.149.149.14-0.44%4,289
Sep 12, 20259.109.189.009.189.181.32%7,727
Sep 11, 20259.049.109.009.069.060.89%4,155
Sep 10, 20259.069.068.968.988.98-0.66%3,802
Sep 9, 20259.009.048.929.049.040.67%3,533
Sep 8, 20258.989.008.908.988.981.13%3,714
Sep 5, 20259.009.028.868.888.88-1.33%2,809
Sep 4, 20258.989.008.909.009.000.67%5,906
Sep 3, 20258.989.008.888.948.940.45%2,643
Sep 2, 20259.129.128.908.908.90-2.20%8,195
Sep 1, 20259.169.189.029.109.100.22%4,440
Aug 29, 20259.089.169.029.089.08-9,150
Aug 28, 20259.269.268.949.089.08-1.09%15,589
Aug 27, 20259.269.269.069.189.18-1.08%6,472
Aug 26, 20259.349.349.209.289.28-0.85%10,235
Aug 25, 20259.369.409.269.369.361.08%16,802
Aug 22, 20259.149.269.149.269.260.43%6,605
Aug 21, 20259.309.309.169.229.22-8,708
Aug 20, 20259.029.269.009.229.222.44%8,160
Aug 19, 20258.969.068.949.009.000.67%8,003
Aug 18, 20259.009.088.948.948.94-0.67%4,618
Aug 14, 20259.009.048.909.009.000.22%6,286
Aug 13, 20259.009.008.908.988.980.90%3,139
Aug 12, 20259.069.068.808.908.90-0.89%7,491
Aug 11, 20259.009.168.908.988.980.90%14,085
Aug 8, 20258.948.948.828.908.90-14,656
Aug 7, 20258.848.948.808.908.900.91%17,594
Aug 6, 20258.788.868.788.828.82-0.45%10,948
Aug 5, 20258.848.928.768.868.860.68%8,044
Aug 4, 20258.848.888.788.808.800.69%4,250
Aug 1, 20258.968.988.708.748.74-2.89%20,472
Jul 31, 20258.949.028.929.009.00-7,375
Jul 30, 20258.989.048.909.009.000.22%13,334
Jul 29, 20258.949.028.848.988.980.45%5,504
Jul 28, 20258.969.068.948.948.94-0.45%5,592
Jul 25, 20259.009.068.948.988.98-0.44%7,790
Jul 24, 20259.009.068.969.029.020.22%6,289
Jul 23, 20259.069.108.949.009.00-0.66%6,560
Jul 22, 20259.129.128.989.069.060.22%3,990
Jul 21, 20259.069.109.049.049.04-0.44%4,759
Jul 18, 20259.109.169.009.089.08-0.44%6,913
Jul 17, 20259.189.189.109.129.12-0.22%1,786