Skip to main content
Public Power Corporation S.A. (ATH:PPC)
Greece flag Greece · Delayed Price · Currency is EUR
17.66
+0.02 (0.11%)
At close: Dec 5, 2025

Public Power Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.6417.8117.6317.66-0.11%493,890
Dec 4, 202517.7517.9017.6417.6417.64-0.90%417,650
Dec 3, 202517.7717.8617.7117.8017.800.17%855,976
Dec 2, 202517.3417.8917.3417.7717.772.48%688,256
Dec 1, 202517.4017.5217.3017.3417.34-0.34%688,972
Nov 28, 202517.7117.7117.2117.4017.40-1.30%473,216
Nov 27, 202517.9217.9417.6317.6317.63-1.51%247,375
Nov 26, 202517.6017.9117.5617.9017.902.29%990,813
Nov 25, 202517.1917.6717.0917.5017.502.94%1,194,962
Nov 24, 202517.2917.3316.9217.0017.00-1.28%1,599,600
Nov 21, 202517.0117.2216.8917.2217.220.76%1,816,311
Nov 20, 202517.0817.1116.8217.0917.090.77%1,082,367
Nov 19, 202516.7017.0016.7016.9616.961.56%950,158
Nov 18, 202516.7316.8016.6416.7016.70-1.30%656,269
Nov 17, 202516.7916.9716.7216.9216.920.77%579,193
Nov 14, 202516.7517.1016.6016.7916.79-0.06%1,270,840
Nov 13, 202516.5116.8516.4916.8016.801.76%1,390,235
Nov 12, 202516.5016.6716.4416.5116.510.67%494,351
Nov 11, 202516.5016.5016.2416.4016.40-0.24%493,891
Nov 10, 202516.2816.5516.2216.4416.441.92%917,330
Nov 7, 202515.9016.1315.8116.1316.131.13%615,427
Nov 6, 202515.9516.0515.6915.9515.95-493,783
Nov 5, 202515.9016.0815.6815.9515.950.50%423,355
Nov 4, 202515.6015.9615.5015.8715.871.08%1,091,186
Nov 3, 202515.1015.8015.0815.7015.704.04%970,308
Oct 31, 202515.1615.2215.0515.0915.09-0.72%364,394
Oct 30, 202515.1015.2015.0815.2015.200.80%1,142,751
Oct 29, 202514.8715.1014.8715.0815.081.41%1,450,512
Oct 27, 202514.7014.9514.7014.8714.871.16%302,777
Oct 24, 202514.7214.8414.7014.7014.70-0.14%308,978
Oct 23, 202514.5014.7514.5014.7214.720.68%280,662
Oct 22, 202514.5814.6614.5314.6214.620.27%872,116
Oct 21, 202514.5614.6514.4914.5814.580.69%539,505
Oct 20, 202514.4414.5414.2814.4814.481.69%239,882
Oct 17, 202514.2014.3814.0614.2414.24-1.32%946,857
Oct 16, 202514.3914.5814.1514.4314.430.91%738,664
Oct 15, 202514.6014.6814.1714.3014.30-1.11%435,448
Oct 14, 202514.4514.6514.3414.4614.46-0.28%259,971
Oct 13, 202514.7414.8014.4114.5014.50-1.96%242,612
Oct 10, 202514.5414.8014.5414.7914.791.72%687,989
Oct 9, 202514.1014.6214.1014.5414.542.39%831,867
Oct 8, 202514.1014.2814.0514.2014.200.78%414,821
Oct 7, 202514.0214.1513.9914.0914.090.21%275,089
Oct 6, 202514.1314.2513.9214.0614.06-0.50%543,301
Oct 3, 202514.2414.3114.1114.1314.13-0.77%221,681
Oct 2, 202514.4014.5014.2414.2414.24-1.11%294,632
Oct 1, 202514.0014.4213.9614.4014.402.71%415,411
Sep 30, 202513.9014.0813.9014.0214.020.86%581,547
Sep 29, 202514.0814.1613.9013.9013.90-1.28%326,803
Sep 26, 202514.0514.1813.9114.0814.080.21%403,801
Sep 25, 202514.2914.3014.0514.0514.05-1.54%248,383
Sep 24, 202514.2214.3814.2014.2714.27-0.49%191,708
Sep 23, 202514.3614.3614.1914.3414.340.70%183,882
Sep 22, 202514.0514.2414.0214.2414.241.21%364,321
Sep 19, 202514.1314.1914.0714.0714.07-0.42%542,882
Sep 18, 202514.0014.1714.0014.1314.130.93%398,013
Sep 17, 202514.2614.3014.0014.0014.00-1.27%402,015
Sep 16, 202514.4614.4614.1814.1814.18-1.46%146,013
Sep 15, 202514.4314.4514.2214.3914.390.28%221,552
Sep 12, 202514.0814.3514.0814.3514.351.92%362,286
Sep 11, 202514.0514.1513.9814.0814.080.21%257,251
Sep 10, 202514.1114.2013.9714.0514.05-0.43%145,261
Sep 9, 202514.2514.3114.0414.1114.11-0.98%196,411
Sep 8, 202514.2614.2614.0214.2514.250.71%204,755
Sep 5, 202514.0614.2413.9714.1514.151.43%344,671
Sep 4, 202514.1514.2213.9013.9513.95-1.34%390,903
Sep 3, 202513.8814.1813.8814.1414.142.32%267,789
Sep 2, 202514.0614.0613.8113.8213.82-2.12%370,131
Sep 1, 202514.2714.3414.0514.1214.12-1.12%262,564
Aug 29, 202514.3014.4314.2314.2814.28-0.14%218,911
Aug 28, 202514.4914.6014.1714.3014.30-0.69%424,725
Aug 27, 202514.5014.5914.3114.4014.40-0.07%181,572
Aug 26, 202514.6814.6814.3514.4114.41-1.91%603,388
Aug 25, 202514.6514.7414.5214.6914.690.27%258,248
Aug 22, 202514.6414.7014.6014.6514.650.07%238,745
Aug 21, 202514.5014.6914.4114.6414.640.83%251,832
Aug 20, 202514.4014.5614.2714.5214.520.07%322,168
Aug 19, 202514.5114.5814.4414.5114.51-0.34%335,799
Aug 18, 202514.6614.7014.4814.5614.56-1.29%320,324
Aug 14, 202514.6014.7814.5514.7514.751.03%644,511
Aug 13, 202514.5814.6414.4814.6014.600.14%332,096
Aug 12, 202514.6514.6614.5314.5814.58-0.48%403,219
Aug 11, 202514.5814.6514.3714.6514.651.03%393,651
Aug 8, 202514.5814.6614.4814.5014.50-0.55%465,155
Aug 7, 202514.4014.6114.4014.5814.581.32%712,673
Aug 6, 202514.3814.4014.2014.3914.390.49%237,599
Aug 5, 202514.2014.3614.1114.3214.321.63%321,889
Aug 4, 202513.8214.1013.8214.0914.091.95%198,151
Aug 1, 202514.2214.3313.7713.8213.82-3.02%325,869
Jul 31, 202514.0614.2614.0614.2514.251.21%471,415
Jul 30, 202514.1114.1613.9614.0814.080.21%235,085
Jul 29, 202514.0114.1013.9614.0514.050.29%299,604
Jul 28, 202514.2814.3614.0014.0114.01-1.13%241,451
Jul 25, 202514.2014.2814.1314.1714.17-0.21%246,334
Jul 24, 202514.3014.4314.1614.2014.20-0.07%260,393
Jul 23, 202514.2414.4314.1014.2114.210.50%429,855
Jul 22, 202514.1514.2114.0814.1414.14-0.21%211,088
Jul 21, 202514.3414.3414.1514.1714.17-3.01%262,972
Jul 18, 202514.6614.7514.5514.6114.21-0.34%426,753
Jul 17, 202514.5314.7214.5014.6614.261.52%413,864