Skip to main content
Public Power Corporation S.A. (ATH:PPC)
Greece flag Greece · Delayed Price · Currency is EUR
17.10
-1.14 (-6.25%)
At close: Mar 3, 2026

Public Power Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202617.9817.9816.5317.1017.10-6.25%1,481,658
Mar 2, 202618.1018.5918.0018.2418.24-3.49%811,553
Feb 27, 202619.0919.0918.6918.9018.90-0.53%773,281
Feb 26, 202618.7019.0018.6619.0019.001.50%408,653
Feb 25, 202618.7618.8318.4518.7218.720.48%400,449
Feb 24, 202618.7818.8018.2018.6318.630.59%715,807
Feb 20, 202618.4018.5618.3118.5218.521.42%699,854
Feb 19, 202618.9718.9718.2018.2618.26-3.74%656,301
Feb 18, 202618.5019.0518.4118.9718.972.49%543,674
Feb 17, 202618.6018.6818.1118.5118.51-0.70%759,694
Feb 16, 202619.0019.0018.4318.6418.64-2.10%793,459
Feb 13, 202619.6019.6618.9519.0419.04-4.27%655,669
Feb 12, 202619.8019.9619.6419.8919.890.45%683,454
Feb 11, 202619.5519.8119.2919.8019.801.28%627,578
Feb 10, 202619.6619.8319.3619.5519.55-476,157
Feb 9, 202620.0020.0819.4319.5519.55-1.51%347,120
Feb 6, 202619.8719.9019.2419.8519.850.66%727,975
Feb 5, 202620.2220.3419.7019.7219.72-3.71%378,895
Feb 4, 202620.1820.4820.0820.4820.481.89%1,092,458
Feb 3, 202620.2620.4620.0220.1020.10-415,158
Feb 2, 202619.9220.1219.6420.1020.100.70%1,185,166
Jan 30, 202620.0420.1619.7519.9619.96-0.80%585,046
Jan 29, 202619.9020.5619.7420.1220.121.56%1,843,934
Jan 28, 202619.5019.8219.5019.8119.812.54%1,135,856
Jan 27, 202619.6919.7319.3019.3219.32-0.97%1,591,605
Jan 26, 202619.1219.6819.1219.5119.511.09%453,614
Jan 23, 202619.3219.5519.1419.3019.30-0.77%506,000
Jan 22, 202618.6519.5818.6519.4519.454.29%1,064,597
Jan 21, 202618.8018.8018.3618.6518.650.70%399,158
Jan 20, 202618.5318.6318.3418.5218.52-0.59%439,517
Jan 19, 202618.3018.7318.2518.6318.630.65%448,166
Jan 16, 202618.5018.6218.2718.5118.510.05%630,081
Jan 15, 202618.2018.7118.0618.5018.501.65%714,807
Jan 14, 202618.0518.3318.0518.2018.200.28%497,746
Jan 13, 202618.4418.4918.1018.1518.15-1.57%556,915
Jan 12, 202618.5018.6018.3918.4418.44-1.23%566,379
Jan 9, 202618.4518.7918.4218.6718.670.38%521,065
Jan 8, 202618.4718.6618.3018.6018.601.25%819,769
Jan 7, 202618.2518.3918.2118.3718.370.66%496,175
Jan 5, 202618.6218.6218.1518.2518.25-1.99%452,221
Jan 2, 202618.1018.6418.1018.6218.622.31%1,060,307
Dec 31, 202518.0718.2017.9218.2018.200.72%417,680
Dec 30, 202517.9918.0717.8918.0718.070.44%643,877
Dec 29, 202518.0018.0017.9017.9917.99-0.06%241,833
Dec 23, 202518.1018.1017.9018.0018.00-0.28%277,799
Dec 22, 202517.8418.0517.8418.0518.051.12%392,996
Dec 19, 202517.9718.0217.7717.8517.850.11%943,577
Dec 18, 202517.9317.9817.8017.8317.83-0.78%642,037
Dec 17, 202518.0618.1917.9717.9717.97-0.22%502,669
Dec 16, 202517.9018.3017.8018.0118.010.61%920,481
Dec 15, 202517.8017.9317.6717.9017.900.56%870,581
Dec 12, 202517.7117.8617.7017.8017.800.23%679,319
Dec 11, 202517.9317.9917.7617.7617.76-0.73%502,789
Dec 10, 202517.9917.9917.7017.8917.89-0.50%788,579
Dec 9, 202517.9017.9817.8117.9817.980.45%617,038
Dec 8, 202517.7417.9017.6417.9017.901.36%367,933
Dec 5, 202517.6417.8117.6317.6617.660.11%497,329
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