Skip to main content
Premia Real Estate Investment Company Societe Anonyme (ATH:PREMIA)
Greece flag Greece · Delayed Price · Currency is EUR
1.362
-0.014 (-1.02%)
At close: Dec 5, 2025

ATH:PREMIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.371.371.361.361.36-1.02%74,959
Dec 4, 20251.381.381.361.381.38-0.15%139,612
Dec 3, 20251.361.391.361.381.380.58%130,690
Dec 2, 20251.361.381.351.371.371.78%132,413
Dec 1, 20251.361.361.341.351.35-0.59%100,267
Nov 28, 20251.351.361.341.351.35-100,351
Nov 27, 20251.351.371.331.351.351.04%87,161
Nov 26, 20251.361.371.341.341.34-0.74%107,059
Nov 25, 20251.341.351.341.351.350.30%99,808
Nov 24, 20251.341.351.341.351.35-0.15%80,676
Nov 21, 20251.331.351.311.351.350.75%107,422
Nov 20, 20251.331.341.321.341.340.60%75,824
Nov 19, 20251.331.331.321.331.330.61%103,055
Nov 18, 20251.321.331.321.321.32-0.60%125,614
Nov 17, 20251.341.341.331.331.33-0.30%105,321
Nov 14, 20251.321.341.321.331.330.45%133,917
Nov 13, 20251.331.331.321.331.33-92,336
Nov 12, 20251.321.331.321.331.330.61%66,414
Nov 11, 20251.321.321.311.321.320.30%104,509
Nov 10, 20251.341.341.321.321.32-0.15%102,802
Nov 7, 20251.301.321.301.321.321.23%120,499
Nov 6, 20251.341.341.301.301.30-1.81%135,128
Nov 5, 20251.331.351.331.331.33-0.45%115,335
Nov 4, 20251.341.341.321.331.33-0.89%94,462
Nov 3, 20251.351.351.331.341.340.45%95,581
Oct 31, 20251.351.351.331.341.34-0.59%73,149
Oct 30, 20251.361.361.341.351.35-0.74%94,590
Oct 29, 20251.361.371.361.361.36-0.44%142,006
Oct 27, 20251.381.381.361.361.36-0.58%78,682
Oct 24, 20251.371.381.361.371.37-98,804
Oct 23, 20251.371.371.361.371.37-0.15%103,982
Oct 22, 20251.371.371.361.371.370.88%119,881
Oct 21, 20251.351.371.351.361.360.59%81,774
Oct 20, 20251.331.351.321.351.353.05%125,342
Oct 17, 20251.321.321.291.311.31-0.91%167,937
Oct 16, 20251.331.341.311.321.32-0.75%114,329
Oct 15, 20251.341.351.331.331.33-0.45%106,175
Oct 14, 20251.361.361.341.341.34-1.47%89,757
Oct 13, 20251.361.371.341.361.36-0.58%81,231
Oct 10, 20251.361.371.351.371.370.44%78,508
Oct 9, 20251.361.371.361.361.360.15%79,580
Oct 8, 20251.361.361.351.361.360.29%130,250
Oct 7, 20251.351.361.341.361.360.15%105,304
Oct 6, 20251.361.361.341.351.35-0.29%132,053
Oct 3, 20251.371.371.351.361.36-0.29%144,729
Oct 2, 20251.371.381.361.361.36-0.87%115,476
Oct 1, 20251.361.371.341.371.371.63%225,524
Sep 30, 20251.331.361.321.351.351.35%195,744
Sep 29, 20251.351.351.331.331.33-0.60%112,866
Sep 26, 20251.361.371.341.341.34-1.32%131,246
Sep 25, 20251.351.361.341.361.360.29%120,045
Sep 24, 20251.341.361.341.361.361.50%178,039
Sep 23, 20251.341.351.331.341.340.45%243,335
Sep 22, 20251.341.351.331.331.33-1.04%115,868
Sep 19, 20251.361.361.341.341.34-1.18%78,115
Sep 18, 20251.351.361.351.361.361.34%154,999
Sep 17, 20251.351.351.341.341.34-0.89%94,955
Sep 16, 20251.361.361.341.351.350.15%110,398
Sep 15, 20251.331.361.331.351.351.50%149,303
Sep 12, 20251.341.341.321.331.33-0.45%91,830
Sep 11, 20251.341.341.331.341.34-0.15%89,786
Sep 10, 20251.341.341.331.341.340.30%112,816
Sep 9, 20251.331.341.331.341.340.30%92,434
Sep 8, 20251.331.341.321.331.33-0.60%107,620
Sep 5, 20251.351.351.321.341.34-127,902
Sep 4, 20251.351.351.331.341.34-69,250
Sep 3, 20251.341.351.341.341.340.30%86,296
Sep 2, 20251.361.361.341.341.34-1.04%238,169
Sep 1, 20251.371.381.351.351.35-2.17%177,538
Aug 29, 20251.371.391.341.381.381.32%153,891
Aug 28, 20251.391.401.351.361.36-2.30%176,146
Aug 27, 20251.401.411.391.391.39-0.85%102,057
Aug 26, 20251.391.411.381.411.410.43%237,911
Aug 25, 20251.411.411.391.401.40-0.71%105,994
Aug 22, 20251.401.411.401.411.410.57%130,170
Aug 21, 20251.411.411.401.401.40-0.28%158,594
Aug 20, 20251.401.411.391.411.410.72%186,615
Aug 19, 20251.391.401.381.401.400.43%115,082
Aug 18, 20251.421.421.391.391.39-1.97%108,331
Aug 14, 20251.401.421.401.421.420.28%147,734
Aug 13, 20251.401.421.391.411.412.02%224,178
Aug 12, 20251.371.391.371.391.390.29%301,648
Aug 11, 20251.401.401.381.381.38-0.43%148,857
Aug 8, 20251.391.391.381.391.39-0.14%81,037
Aug 7, 20251.401.401.391.391.39-0.43%126,800
Aug 6, 20251.391.401.381.401.401.01%186,730
Aug 5, 20251.371.391.361.381.381.47%130,429
Aug 4, 20251.361.361.351.361.361.04%85,469
Aug 1, 20251.381.381.351.351.35-2.32%132,489
Jul 31, 20251.381.391.361.381.380.88%201,243
Jul 30, 20251.371.371.361.371.371.33%159,977
Jul 29, 20251.351.361.341.351.35-0.30%214,106
Jul 28, 20251.341.371.331.351.35-0.88%244,648
Jul 25, 20251.381.381.361.371.37-1.01%133,362
Jul 24, 20251.391.391.361.381.381.92%264,866
Jul 23, 20251.391.391.351.351.35-1.88%309,520
Jul 22, 20251.431.431.371.381.38-1.43%165,139
Jul 21, 20251.401.421.381.401.401.16%376,268
Jul 18, 20251.351.391.341.381.382.98%561,484
Jul 17, 20251.341.351.311.341.34-0.88%664,742