Prodea Real Estate Investment Company Société Anonyme (ATH:PRODEA)
Greece
· Delayed Price · Currency is EUR 5.95
-0.05 (-0.83%)
At close: Dec 5, 2025
ATH:PRODEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 542 |
| Dec 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 31 |
| Dec 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 572 |
| Dec 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 100 |
| Dec 1, 2025 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | - | 167 |
| Nov 28, 2025 | 5.95 | 6.00 | 5.95 | 5.90 | 5.90 | - | 443 |
| Nov 27, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | - | 184 |
| Nov 26, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | 1,004 |
| Nov 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1,020 |
| Nov 24, 2025 | 6.00 | 6.00 | 5.85 | 5.95 | 5.95 | 1.71% | 560 |
| Nov 21, 2025 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | - | 22 |
| Nov 20, 2025 | 5.90 | 5.90 | 5.90 | 5.85 | 5.85 | - | 120 |
| Nov 19, 2025 | 5.80 | 5.95 | 5.80 | 5.85 | 5.85 | - | 521 |
| Nov 18, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | - | 535 |
| Nov 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 14, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 13, 2025 | 5.85 | 5.95 | 5.80 | 5.85 | 5.85 | -0.85% | 862 |
| Nov 12, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 618 |
| Nov 10, 2025 | 6.00 | 6.00 | 6.00 | 5.90 | 5.90 | - | 11 |
| Nov 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 237 |
| Nov 6, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 5, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 437 |
| Nov 4, 2025 | 6.00 | 6.00 | 6.00 | 5.90 | 5.90 | - | 15 |
| Nov 3, 2025 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | - | 1,460 |
| Oct 31, 2025 | 6.00 | 6.00 | 6.00 | 5.90 | 5.90 | - | 50 |
| Oct 30, 2025 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | - | 327 |
| Oct 29, 2025 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | - | 533 |
| Oct 27, 2025 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -1.67% | 446 |
| Oct 24, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 249 |
| Oct 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 518 |
| Oct 22, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 127 |
| Oct 21, 2025 | 5.95 | 5.95 | 5.80 | 5.90 | 5.90 | -0.84% | 853 |
| Oct 20, 2025 | 5.95 | 5.95 | 5.85 | 5.95 | 5.95 | - | 455 |
| Oct 17, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | 1,668 |
| Oct 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 150 |
| Oct 15, 2025 | 6.05 | 6.10 | 5.95 | 6.05 | 6.05 | -0.82% | 1,443 |
| Oct 14, 2025 | 6.05 | 6.10 | 5.95 | 6.10 | 6.10 | 1.67% | 3,072 |
| Oct 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Oct 10, 2025 | 5.80 | 6.05 | 5.80 | 6.00 | 6.00 | - | 855 |
| Oct 9, 2025 | 5.85 | 6.00 | 5.75 | 6.00 | 6.00 | - | 487 |
| Oct 8, 2025 | 5.85 | 5.85 | 5.85 | 6.00 | 6.00 | - | 1 |
| Oct 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 10 |
| Oct 6, 2025 | 6.00 | 6.05 | 5.90 | 6.00 | 6.00 | - | 282 |
| Oct 3, 2025 | 6.05 | 6.05 | 6.05 | 6.00 | 6.00 | - | 144 |
| Oct 2, 2025 | 6.05 | 6.05 | 5.90 | 6.00 | 6.00 | - | 39 |
| Oct 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | 1,000 |
| Sep 29, 2025 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | 727 |
| Sep 26, 2025 | 6.05 | 6.05 | 6.05 | 5.90 | 5.90 | - | 35 |
| Sep 25, 2025 | 5.95 | 5.95 | 5.80 | 5.90 | 5.90 | -0.84% | 740 |
| Sep 24, 2025 | 6.00 | 6.00 | 6.00 | 5.95 | 5.95 | - | 460 |
| Sep 23, 2025 | 5.95 | 6.05 | 5.95 | 5.95 | 5.95 | -0.83% | 1,204 |
| Sep 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 250 |
| Sep 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 756 |
| Sep 17, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 381 |
| Sep 16, 2025 | 5.95 | 6.10 | 5.95 | 6.00 | 6.00 | - | 197 |
| Sep 15, 2025 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - | 480 |
| Sep 12, 2025 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - | 602 |
| Sep 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 550 |
| Sep 10, 2025 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | - | 112 |
| Sep 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Sep 8, 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | - | 130 |
| Sep 5, 2025 | 6.00 | 6.00 | 5.95 | 6.05 | 6.05 | - | 430 |
| Sep 4, 2025 | 6.10 | 6.10 | 5.95 | 6.05 | 6.05 | - | 997 |
| Sep 3, 2025 | 6.10 | 6.10 | 6.10 | 6.05 | 6.05 | - | 17 |
| Sep 2, 2025 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | -0.82% | 2,313 |
| Sep 1, 2025 | 6.10 | 6.10 | 5.95 | 6.10 | 6.10 | - | 227 |
| Aug 29, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 3.39% | 1,450 |
| Aug 28, 2025 | 6.05 | 6.05 | 6.05 | 5.90 | 5.90 | - | 80 |
| Aug 27, 2025 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | -0.84% | 1,254 |
| Aug 26, 2025 | 5.95 | 6.15 | 5.90 | 5.95 | 5.95 | -0.83% | 1,290 |
| Aug 25, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | - | 1,726 |
| Aug 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 995 |
| Aug 21, 2025 | 6.00 | 6.00 | 6.00 | 6.10 | 6.10 | - | 180 |
| Aug 20, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 870 |
| Aug 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 790 |
| Aug 18, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 570 |
| Aug 14, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 587 |
| Aug 13, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 1,311 |
| Aug 12, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 3,821 |
| Aug 11, 2025 | 6.00 | 6.00 | 5.85 | 6.00 | 6.00 | 0.84% | 1,188 |
| Aug 8, 2025 | 6.00 | 6.00 | 6.00 | 5.95 | 5.95 | - | 9 |
| Aug 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 20 |
| Aug 6, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 0.85% | 619 |
| Aug 5, 2025 | 5.95 | 6.00 | 5.85 | 5.90 | 5.90 | -0.84% | 1,619 |
| Aug 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 1, 2025 | 6.00 | 6.00 | 6.00 | 5.95 | 5.95 | - | 51 |
| Jul 31, 2025 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | -0.83% | 1,010 |
| Jul 30, 2025 | 6.05 | 6.05 | 6.05 | 6.00 | 6.00 | - | 51 |
| Jul 29, 2025 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | - | 810 |
| Jul 28, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 2.56% | 726 |
| Jul 25, 2025 | 6.00 | 6.10 | 5.75 | 5.85 | 5.85 | -2.50% | 1,298 |
| Jul 24, 2025 | 6.05 | 6.10 | 6.05 | 6.00 | 6.00 | - | 104 |
| Jul 23, 2025 | 5.85 | 6.10 | 5.85 | 6.00 | 6.00 | - | 500 |
| Jul 22, 2025 | 5.90 | 5.90 | 5.90 | 6.00 | 6.00 | - | 290 |
| Jul 21, 2025 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | - | 367 |
| Jul 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 17, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 2.56% | 560 |