Skip to main content
Premia Real Estate Investment Company Societe Anonyme (ATH:PREMIA)
Greece flag Greece · Delayed Price · Currency is EUR
1.278
-0.020 (-1.54%)
Last updated: Mar 6, 2026, 3:15 PM EET

ATH:PREMIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.311.311.261.281.28-1.39%136,636
Mar 5, 20261.301.311.291.301.30-0.15%124,081
Mar 4, 20261.241.311.241.301.303.83%104,561
Mar 3, 20261.321.321.251.251.25-5.58%174,009
Mar 2, 20261.351.351.321.331.33-3.49%196,078
Feb 27, 20261.411.411.361.371.37-0.43%181,426
Feb 26, 20261.401.401.371.381.380.88%126,480
Feb 25, 20261.341.371.341.371.371.03%106,619
Feb 24, 20261.321.351.321.351.351.65%78,138
Feb 20, 20261.331.341.331.331.33-0.15%80,186
Feb 19, 20261.361.361.331.331.33-1.77%87,979
Feb 18, 20261.341.371.341.361.360.59%67,923
Feb 17, 20261.361.361.351.351.35-0.74%92,650
Feb 16, 20261.361.371.351.361.36-0.15%79,693
Feb 13, 20261.361.371.351.361.36-0.73%88,839
Feb 12, 20261.371.381.371.371.370.73%80,588
Feb 11, 20261.381.381.361.361.36-0.73%79,974
Feb 10, 20261.371.381.371.371.37-0.29%111,425
Feb 9, 20261.371.391.361.381.380.44%128,062
Feb 6, 20261.391.401.361.371.37-1.30%133,195
Feb 5, 20261.411.411.391.391.39-1.14%95,910
Feb 4, 20261.411.411.401.401.40-0.14%101,211
Feb 3, 20261.411.411.401.411.41-0.28%78,364
Feb 2, 20261.411.411.401.411.41-0.28%84,398
Jan 30, 20261.421.421.411.411.410.28%72,586
Jan 29, 20261.411.431.411.411.41-0.42%122,209
Jan 28, 20261.431.431.411.421.42-0.14%100,047
Jan 27, 20261.421.431.411.421.42-141,985
Jan 26, 20261.421.421.411.421.42-100,647
Jan 23, 20261.421.431.411.421.42-81,365
Jan 22, 20261.421.431.411.421.420.57%116,023
Jan 21, 20261.411.431.401.411.410.14%105,808
Jan 20, 20261.431.431.411.411.41-1.54%119,115
Jan 19, 20261.421.431.411.431.430.70%121,109
Jan 16, 20261.431.431.411.421.420.14%69,520
Jan 15, 20261.421.431.411.421.42-0.56%138,237
Jan 14, 20261.441.441.421.431.43-0.28%85,614
Jan 13, 20261.441.441.431.431.43-1.24%108,291
Jan 12, 20261.431.451.431.451.45-99,010
Jan 9, 20261.451.461.451.451.45-0.14%95,383
Jan 8, 20261.451.461.431.451.450.83%105,392
Jan 7, 20261.481.481.431.441.44-1.91%181,274
Jan 5, 20261.491.491.471.471.47-1.61%96,871
Jan 2, 20261.471.491.451.491.490.68%131,105
Dec 31, 20251.491.501.471.481.48-0.67%151,308
Dec 30, 20251.431.491.431.491.495.23%391,512
Dec 29, 20251.371.421.371.421.422.46%287,313
Dec 23, 20251.361.381.361.381.380.44%109,161
Dec 22, 20251.381.381.361.381.381.03%64,091
Dec 19, 20251.361.371.351.361.360.29%86,893
Dec 18, 20251.371.371.351.361.36-0.59%72,708
Dec 17, 20251.361.371.351.371.370.74%52,407
Dec 16, 20251.371.371.351.361.36-0.88%80,292
Dec 15, 20251.371.381.361.371.37-0.29%58,978
Dec 12, 20251.381.381.361.371.370.29%74,020
Dec 11, 20251.361.371.351.371.370.88%58,436
Dec 10, 20251.361.361.351.361.36-0.44%106,731
Dec 9, 20251.381.381.351.361.36-0.87%84,286
Dec 8, 20251.371.381.371.371.370.88%125,556
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