Prodea Real Estate Investment Company Société Anonyme (ATH:PRODEA)
Greece
· Delayed Price · Currency is EUR 5.75
-0.05 (-0.86%)
At close: Apr 28, 2026
ATH:PRODEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -1.69% | 19,780 |
| Apr 24, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 7,847 |
| Apr 23, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 9,898 |
| Apr 22, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 2,983 |
| Apr 21, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 7,725 |
| Apr 20, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 15,220 |
| Apr 17, 2026 | 6.10 | 6.15 | 6.00 | 6.05 | 6.05 | -0.82% | 26,041 |
| Apr 16, 2026 | 6.25 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | 41,958 |
| Apr 15, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 18,334 |
| Apr 14, 2026 | 6.00 | 6.50 | 6.00 | 6.15 | 6.15 | 3.36% | 39,202 |
| Apr 9, 2026 | 5.60 | 6.05 | 5.60 | 5.95 | 5.95 | 6.25% | 36,734 |
| Apr 8, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | 0.90% | 13,304 |
| Apr 7, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | 2,033 |
| Apr 2, 2026 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -0.88% | 5,676 |
| Apr 1, 2026 | 5.95 | 5.95 | 5.60 | 5.65 | 5.65 | -0.88% | 3,052 |
| Mar 31, 2026 | 5.75 | 5.75 | 5.60 | 5.70 | 5.70 | - | 2,489 |
| Mar 30, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 5,880 |
| Mar 27, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | 0.89% | 4,165 |
| Mar 26, 2026 | 5.65 | 5.75 | 5.60 | 5.60 | 5.60 | - | 3,686 |
| Mar 24, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | - | 28 |
| Mar 23, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 154 |
| Mar 20, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 16 |
| Mar 19, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | 0.90% | 929 |
| Mar 18, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | - | 456 |
| Mar 17, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 2.78% | 1,114 |
| Mar 16, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | - | 200 |
| Mar 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 5,129 |
| Mar 12, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 750 |
| Mar 11, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | - | 434 |
| Mar 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 9, 2026 | 5.45 | 5.50 | 5.35 | 5.50 | 5.50 | - | 513 |
| 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 |