Skip to main content
Public Power Corporation S.A. (ATH:PPC)
Greece flag Greece · Delayed Price · Currency is EUR
18.20
-0.10 (-0.55%)
Apr 28, 2026, 5:10 PM EET

Public Power Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.3518.3518.1018.2018.20-0.55%864,329
Apr 27, 202618.1018.4518.1018.3018.301.10%3,478,485
Apr 24, 202617.1018.3516.9518.1018.10-2.84%5,428,737
Apr 23, 202618.4918.7418.3018.6318.630.76%263,752
Apr 22, 202618.8618.8618.0018.4918.49-1.02%610,281
Apr 21, 202618.6218.8818.5318.6818.680.16%441,475
Apr 20, 202618.5018.8318.2018.6518.65-0.37%338,924
Apr 17, 202619.1119.3318.4818.7218.72-2.19%925,535
Apr 16, 202620.0020.1018.9619.1419.14-4.25%1,038,607
Apr 15, 202619.3820.0219.3819.9919.992.09%736,806
Apr 14, 202619.5019.7919.3819.5819.581.50%629,612
Apr 9, 202619.2119.5919.2019.2919.29-1.78%363,202
Apr 8, 202619.6419.8819.5219.6419.643.48%802,222
Apr 7, 202618.7619.2318.7018.9818.981.55%707,671
Apr 2, 202618.5018.7918.1318.6918.691.03%526,431
Apr 1, 202618.6718.8018.2518.5018.503.01%718,645
Mar 31, 202617.5918.0417.3517.9617.962.10%683,297
Mar 30, 202617.2617.7817.2617.5917.590.51%450,943
Mar 27, 202617.4917.5017.2017.5017.50-0.34%482,649
Mar 26, 202617.9618.1617.4917.5617.56-1.68%490,635
Mar 24, 202618.2018.4917.6417.8617.86-3.25%506,101
Mar 23, 202617.7018.6217.5418.4618.460.98%562,002
Mar 20, 202618.1318.8418.1218.2818.282.41%1,283,515
Mar 19, 202617.7717.9917.5217.8517.85-1.22%539,895
Mar 18, 202618.0018.1017.7718.0718.070.39%909,978
Mar 17, 202617.9418.0017.5418.0018.000.78%585,508
Mar 16, 202617.5817.9517.3517.8617.862.58%365,352
Mar 13, 202617.1017.5117.0417.4117.410.06%767,479
Mar 12, 202617.4017.5317.1117.4017.40-1,302,140
Mar 11, 202617.6017.6417.2717.4017.40-1.58%422,548
Mar 10, 202617.6917.8917.3817.6817.683.09%842,481
Mar 9, 202616.2817.1516.2817.1517.15-0.87%1,425,262
Mar 6, 202617.7117.9717.0817.3017.30-3.35%714,063
Mar 5, 202617.7818.2117.6117.9017.900.85%494,873
Mar 4, 202616.9117.9616.9117.7517.753.80%805,843
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