Proodeftiki S.A. (ATH:PRD)
Greece
· Delayed Price · Currency is EUR 0.342
-0.002 (-0.58%)
Last updated: Mar 5, 2026, 3:21 PM EET
Proodeftiki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 22,737 |
| Mar 4, 2026 | 0.36 | 0.37 | 0.34 | 0.34 | 0.34 | -2.82% | 97,716 |
| Mar 3, 2026 | 0.33 | 0.37 | 0.32 | 0.35 | 0.35 | 9.94% | 82,722 |
| Mar 2, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -5.29% | 71,021 |
| Feb 27, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 51,165 |
| Feb 26, 2026 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | - | 28,014 |
| Feb 25, 2026 | 0.42 | 0.42 | 0.34 | 0.35 | 0.35 | 2.94% | 18,951 |
| Feb 24, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -1.73% | 51,640 |
| Feb 20, 2026 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | -4.95% | 78,316 |
| Feb 19, 2026 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -5.70% | 15,587 |
| Feb 18, 2026 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | 1.58% | 2,702 |
| Feb 17, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.53% | 18,200 |
| Feb 16, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -0.53% | 23,379 |
| Feb 13, 2026 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | - | 54,382 |
| Feb 12, 2026 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | -1.55% | 78,586 |
| Feb 11, 2026 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | -1.53% | 61,274 |
| Feb 10, 2026 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | -1.51% | 14,405 |
| Feb 9, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -0.50% | 37,990 |
| Feb 6, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 47,601 |
| Feb 5, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 47,900 |
| Feb 4, 2026 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | 3.02% | 53,378 |
| Feb 3, 2026 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -3.86% | 64,620 |
| Feb 2, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 1.47% | 25,084 |
| Jan 30, 2026 | 0.43 | 0.43 | 0.39 | 0.41 | 0.41 | -0.97% | 30,400 |
| Jan 29, 2026 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 3.00% | 82,734 |
| Jan 28, 2026 | 0.38 | 0.41 | 0.37 | 0.40 | 0.40 | 1.01% | 126,809 |
| Jan 27, 2026 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | -5.26% | 130,368 |
| Jan 26, 2026 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | -1.88% | 110,023 |
| Jan 23, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -1.39% | 41,547 |
| Jan 22, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 1.89% | 95,316 |
| Jan 21, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -0.93% | 26,054 |
| Jan 20, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.47% | 23,550 |
| Jan 19, 2026 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | -3.59% | 28,663 |
| Jan 16, 2026 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 1.83% | 39,880 |
| Jan 15, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -2.23% | 51,544 |
| Jan 14, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -0.88% | 62,826 |
| Jan 13, 2026 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | -0.88% | 8,446 |
| Jan 12, 2026 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | -1.30% | 38,686 |
| Jan 9, 2026 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | 0.43% | 20,454 |
| Jan 8, 2026 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | 0.44% | 35,557 |
| Jan 7, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -2.55% | 38,599 |
| Jan 5, 2026 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -5.62% | 52,832 |
| Jan 2, 2026 | 0.47 | 0.50 | 0.45 | 0.50 | 0.50 | 10.67% | 81,997 |
| Dec 31, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.45% | 14,373 |
| Dec 30, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -0.44% | 4,022 |
| Dec 29, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 8,971 |
| Dec 23, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 2.27% | 56,620 |
| Dec 22, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -4.76% | 64,087 |
| Dec 19, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 0.43% | 19,064 |
| Dec 18, 2025 | 0.45 | 0.47 | 0.43 | 0.46 | 0.46 | -2.13% | 81,247 |
| Dec 17, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -4.86% | 43,960 |
| Dec 16, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -0.80% | 7,250 |
| Dec 15, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 1.63% | 4,937 |
| Dec 12, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | 0.82% | 5,115 |
| Dec 11, 2025 | 0.49 | 0.50 | 0.47 | 0.49 | 0.49 | - | 18,099 |
| Dec 10, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 2.10% | 31,320 |
| Dec 9, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | -4.42% | 41,790 |
| Dec 8, 2025 | 0.52 | 0.53 | 0.49 | 0.50 | 0.50 | -1.39% | 93,490 |
| Dec 5, 2025 | 0.46 | 0.52 | 0.46 | 0.51 | 0.51 | 9.78% | 241,247 |
| Dec 4, 2025 | 0.42 | 0.47 | 0.41 | 0.46 | 0.46 | 7.48% | 159,839 |
| Dec 3, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -2.73% | 4,100 |
| Dec 2, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | 0.92% | 25,709 |
| Dec 1, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -1.36% | 4,965 |
| Nov 28, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.34% | 15,502 |
| Nov 27, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 0.45% | 18,221 |
| Nov 26, 2025 | 0.46 | 0.46 | 0.42 | 0.45 | 0.45 | -1.33% | 23,509 |
| Nov 25, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.74% | 1,090 |
| Nov 24, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 4.55% | 6,583 |
| Nov 21, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 1,350 |
| Nov 20, 2025 | 0.43 | 0.46 | 0.43 | 0.44 | 0.44 | 1.85% | 27,320 |
| Nov 19, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -1.82% | 32,350 |
| Nov 18, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 40,156 |
| Nov 17, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | - | 37,120 |
| Nov 14, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | -0.88% | 43,552 |
| Nov 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.79% | 35,979 |
| Nov 12, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -0.89% | 67,274 |
| Nov 11, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -2.60% | 22,253 |
| Nov 10, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 2.67% | 47,722 |
| Nov 7, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -3.85% | 28,870 |
| Nov 6, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 2.63% | 20,599 |
| Nov 5, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -2.98% | 8,949 |
| Nov 4, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 1.29% | 37,861 |
| Nov 3, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 0.87% | 21,144 |
| Oct 31, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -2.54% | 27,029 |
| Oct 30, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -1.67% | 33,939 |
| Oct 29, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 3.45% | 26,970 |
| Oct 27, 2025 | 0.47 | 0.49 | 0.46 | 0.46 | 0.46 | -2.11% | 11,530 |
| Oct 24, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.07% | 13,105 |
| Oct 23, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.20% | 33,280 |
| Oct 22, 2025 | 0.47 | 0.52 | 0.47 | 0.50 | 0.50 | 5.49% | 72,358 |
| Oct 21, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | 3.04% | 21,155 |
| Oct 20, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.36% | 8,980 |
| Oct 17, 2025 | 0.43 | 0.48 | 0.43 | 0.48 | 0.48 | 8.18% | 56,747 |
| Oct 16, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -4.35% | 67,388 |
| Oct 15, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | -1.29% | 24,116 |
| Oct 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.85% | 14,370 |
| Oct 13, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 26,988 |
| Oct 10, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.61% | 53,778 |
| Oct 9, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -2.35% | 66,584 |
| Oct 8, 2025 | 0.48 | 0.52 | 0.48 | 0.51 | 0.51 | 8.05% | 116,772 |