Skip to main content
Petros Petropoulos AEBE (ATH:PETRO)
Greece flag Greece · Delayed Price · Currency is EUR
8.34
+0.04 (0.48%)
At close: Apr 28, 2026

Petros Petropoulos AEBE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.348.348.288.348.340.48%9,046
Apr 27, 20268.188.368.128.308.301.97%10,744
Apr 24, 20268.248.268.108.148.14-1.21%21,079
Apr 23, 20268.308.328.228.248.24-0.96%25,266
Apr 22, 20268.408.408.288.328.32-0.48%7,503
Apr 21, 20268.188.368.148.368.362.45%9,823
Apr 20, 20267.768.187.768.168.163.82%34,885
Apr 17, 20268.048.067.807.867.86-0.76%10,002
Apr 16, 20267.747.987.727.927.921.54%8,540
Apr 15, 20267.767.907.687.807.800.78%15,902
Apr 14, 20268.208.207.707.747.740.52%13,896
Apr 9, 20267.767.767.687.707.70-3,205
Apr 8, 20267.967.967.707.707.70-12,329
Apr 7, 20267.807.887.587.707.70-1.28%4,848
Apr 2, 20267.987.987.787.807.80-1.76%5,276
Apr 1, 20268.108.107.707.947.94-0.50%15,892
Mar 31, 20267.948.007.927.987.981.79%4,060
Mar 30, 20268.028.027.847.847.84-1.26%2,599
Mar 27, 20268.028.027.947.947.94-1.00%2,140
Mar 26, 20268.088.087.868.028.02-0.25%6,980
Mar 24, 20268.068.067.968.048.040.25%3,270
Mar 23, 20268.088.087.948.028.02-0.74%2,939
Mar 20, 20268.168.167.988.088.080.50%2,320
Mar 19, 20268.188.188.028.048.04-1.47%3,610
Mar 18, 20268.108.348.088.168.160.25%3,042
Mar 17, 20268.108.168.108.148.140.74%2,660
Mar 16, 20268.128.228.088.088.08-0.49%1,940
Mar 13, 20268.048.147.968.128.12-0.25%4,379
Mar 12, 20268.148.168.108.148.14-3,246
Mar 11, 20268.108.148.068.148.140.49%3,088
Mar 10, 20268.008.327.988.108.101.50%3,736
Mar 9, 20267.968.027.907.987.98-1.24%4,055
Mar 6, 20268.168.268.088.088.08-0.49%4,012
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