Prodea Real Estate Investment Company Société Anonyme (ATH:PRODEA)
Greece
· Delayed Price · Currency is EUR 5.50
+0.15 (2.80%)
At close: Mar 6, 2026
ATH:PRODEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | 2.80% | 988 |
| Mar 5, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | - | 107 |
| Mar 4, 2026 | 5.45 | 5.50 | 5.45 | 5.35 | 5.35 | - | 185 |
| Mar 3, 2026 | 5.40 | 5.40 | 5.20 | 5.35 | 5.35 | - | 758 |
| Mar 2, 2026 | 5.55 | 5.55 | 5.25 | 5.35 | 5.35 | -3.60% | 2,480 |
| Feb 27, 2026 | 5.80 | 5.80 | 5.30 | 5.55 | 5.55 | -4.31% | 19,403 |
| Feb 26, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 3.57% | 1,614 |
| Feb 25, 2026 | 5.75 | 5.75 | 5.70 | 5.60 | 5.60 | - | 211 |
| Feb 24, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -0.88% | 1,034 |
| Feb 20, 2026 | 5.80 | 5.80 | 5.60 | 5.65 | 5.65 | -1.74% | 711 |
| Feb 19, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 2.68% | 1,126 |
| Feb 18, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -1.75% | 1,000 |
| Feb 17, 2026 | 5.75 | 5.75 | 5.75 | 5.70 | 5.70 | - | 2 |
| Feb 16, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 2,293 |
| Feb 13, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | - | 470 |
| Feb 12, 2026 | 5.70 | 5.80 | 5.60 | 5.65 | 5.65 | -1.74% | 21,347 |
| Feb 11, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 2,200 |
| Feb 10, 2026 | 5.75 | 6.00 | 5.75 | 5.80 | 5.80 | 0.87% | 1,777 |
| Feb 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Feb 6, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -1.71% | 1,260 |
| Feb 5, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | -2.50% | 878 |
| Feb 4, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 976 |
| Feb 3, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 3.45% | 2,353 |
| Feb 2, 2026 | 5.90 | 5.95 | 5.75 | 5.80 | 5.80 | -0.85% | 900 |
| Jan 30, 2026 | 6.00 | 6.00 | 5.95 | 5.85 | 5.85 | - | 101 |
| Jan 29, 2026 | 5.90 | 6.00 | 5.90 | 5.85 | 5.85 | - | 100 |
| Jan 28, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | - | 458 |
| Jan 27, 2026 | 6.00 | 6.00 | 5.80 | 5.85 | 5.85 | -0.85% | 525 |
| Jan 26, 2026 | 5.85 | 5.85 | 5.85 | 5.90 | 5.90 | - | 30 |
| Jan 23, 2026 | 5.85 | 5.85 | 5.85 | 5.90 | 5.90 | - | 6 |
| Jan 22, 2026 | 5.85 | 5.85 | 5.85 | 5.90 | 5.90 | - | 50 |
| Jan 21, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | 0.85% | 581 |
| Jan 20, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 2,365 |
| Jan 19, 2026 | 6.00 | 6.00 | 5.95 | 5.90 | 5.90 | - | 308 |
| Jan 16, 2026 | 5.95 | 5.95 | 5.80 | 5.90 | 5.90 | 0.85% | 1,001 |
| Jan 15, 2026 | 5.80 | 5.80 | 5.80 | 5.85 | 5.85 | - | 151 |
| Jan 14, 2026 | 5.80 | 5.95 | 5.80 | 5.85 | 5.85 | 0.86% | 3,310 |
| Jan 13, 2026 | 5.90 | 5.95 | 5.80 | 5.80 | 5.80 | -1.69% | 854 |
| Jan 12, 2026 | 5.85 | 6.05 | 5.85 | 5.90 | 5.90 | 2.61% | 9,527 |
| Jan 9, 2026 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | - | 496 |
| Jan 8, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | -0.86% | 2,300 |
| Jan 7, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -4.13% | 3,124 |
| Jan 5, 2026 | 5.85 | 6.10 | 5.80 | 6.05 | 6.05 | 3.42% | 10,781 |
| Jan 2, 2026 | 5.85 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 700 |
| Dec 31, 2025 | 6.00 | 6.05 | 5.80 | 5.90 | 5.90 | -1.67% | 44,298 |
| Dec 30, 2025 | 5.90 | 6.05 | 5.90 | 6.00 | 6.00 | 1.69% | 50,470 |
| Dec 29, 2025 | 5.85 | 6.00 | 5.85 | 5.90 | 5.90 | 0.85% | 1,798 |
| Dec 23, 2025 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 1,505 |
| Dec 22, 2025 | 5.35 | 5.85 | 5.35 | 5.80 | 5.80 | -1.69% | 8,346 |
| Dec 19, 2025 | 6.00 | 6.05 | 6.00 | 5.90 | 5.90 | - | 289 |
| Dec 18, 2025 | 6.00 | 6.00 | 6.00 | 5.90 | 5.90 | - | 19 |
| Dec 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 540 |
| Dec 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 1,420 |
| Dec 15, 2025 | 5.95 | 6.00 | 5.85 | 5.90 | 5.90 | -3.28% | 1,082 |
| Dec 12, 2025 | 6.05 | 6.35 | 5.95 | 6.10 | 5.88 | 1.67% | 18,737 |
| Dec 11, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 5.79 | 1.69% | 10,015 |
| Dec 10, 2025 | 6.05 | 6.05 | 5.90 | 5.90 | 5.69 | -2.48% | 965 |
| Dec 9, 2025 | 6.05 | 6.10 | 6.00 | 6.05 | 5.84 | 1.68% | 3,368 |
| Dec 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.74 | - | 71 |
| Dec 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.74 | -0.83% | 542 |
| Dec 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.79 | - | 31 |
| Dec 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.79 | 1.69% | 572 |
| Dec 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.69 | - | 100 |
| Dec 1, 2025 | 5.95 | 6.00 | 5.90 | 5.90 | 5.69 | - | 167 |
| Nov 28, 2025 | 5.95 | 6.00 | 5.95 | 5.90 | 5.69 | - | 443 |
| Nov 27, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.69 | - | 184 |
| Nov 26, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.69 | -0.84% | 1,004 |
| Nov 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.74 | - | 1,020 |
| Nov 24, 2025 | 6.00 | 6.00 | 5.85 | 5.95 | 5.74 | 1.71% | 560 |
| Nov 21, 2025 | 5.90 | 5.95 | 5.85 | 5.85 | 5.64 | - | 22 |
| Nov 20, 2025 | 5.90 | 5.90 | 5.90 | 5.85 | 5.64 | - | 120 |
| Nov 19, 2025 | 5.80 | 5.95 | 5.80 | 5.85 | 5.64 | - | 521 |
| Nov 18, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.64 | - | 535 |
| Nov 17, 2025 | 5.64 | 5.64 | 5.64 | 5.85 | 5.64 | - | - |
| Nov 14, 2025 | 5.64 | 5.64 | 5.64 | 5.85 | 5.64 | - | - |
| Nov 13, 2025 | 5.85 | 5.95 | 5.80 | 5.85 | 5.64 | -0.85% | 862 |
| Nov 12, 2025 | 5.69 | 5.69 | 5.69 | 5.90 | 5.69 | - | - |
| Nov 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.69 | - | 618 |
| Nov 10, 2025 | 6.00 | 6.00 | 6.00 | 5.90 | 5.69 | - | 11 |
| Nov 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.69 | - | 237 |
| Nov 6, 2025 | 5.69 | 5.69 | 5.69 | 5.90 | 5.69 | - | - |
| Nov 5, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.69 | - | 437 |
| Nov 4, 2025 | 6.00 | 6.00 | 6.00 | 5.90 | 5.69 | - | 15 |
| Nov 3, 2025 | 5.95 | 5.95 | 5.85 | 5.90 | 5.69 | - | 1,460 |
| Oct 31, 2025 | 6.00 | 6.00 | 6.00 | 5.90 | 5.69 | - | 50 |
| Oct 30, 2025 | 5.95 | 6.00 | 5.90 | 5.90 | 5.69 | - | 327 |
| Oct 29, 2025 | 5.90 | 5.95 | 5.85 | 5.90 | 5.69 | - | 533 |
| Oct 27, 2025 | 6.00 | 6.00 | 5.85 | 5.90 | 5.69 | -1.67% | 446 |
| Oct 24, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 5.79 | - | 249 |
| Oct 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.79 | 1.69% | 518 |
| Oct 22, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.69 | - | 127 |
| Oct 21, 2025 | 5.95 | 5.95 | 5.80 | 5.90 | 5.69 | -0.84% | 853 |
| Oct 20, 2025 | 5.95 | 5.95 | 5.85 | 5.95 | 5.74 | - | 455 |
| Oct 17, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.74 | -1.65% | 1,668 |
| Oct 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.84 | - | 150 |
| Oct 15, 2025 | 6.05 | 6.10 | 5.95 | 6.05 | 5.84 | -0.82% | 1,443 |
| Oct 14, 2025 | 6.05 | 6.10 | 5.95 | 6.10 | 5.88 | 1.67% | 3,072 |
| Oct 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.79 | - | 1 |
| Oct 10, 2025 | 5.80 | 6.05 | 5.80 | 6.00 | 5.79 | - | 855 |
| Oct 9, 2025 | 5.85 | 6.00 | 5.75 | 6.00 | 5.79 | - | 487 |