Philippos Nakas S.A. (NAKAS) Price History
Daily open, high, low, close and volume for Philippos Nakas S.A. (NAKAS) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €3.26 | €3.56 | €3.26 | €3.40 | 51 |
| 2026-10-07 | €3.38 | €3.42 | €3.38 | €3.40 | 520 |
| 2026-10-06 | €3.36 | €3.62 | €3.36 | €3.50 | 129 |
| 2026-10-05 | €3.30 | €3.58 | €3.30 | €3.50 | 325 |
| 2026-10-02 | €3.52 | €3.52 | €3.52 | €3.52 | 0 |
| 2026-10-01 | €3.42 | €3.52 | €3.42 | €3.52 | 800 |
| 2026-09-30 | €3.50 | €3.52 | €3.50 | €3.52 | 700 |
| 2026-09-29 | €3.48 | €3.48 | €3.48 | €3.48 | 0 |
| 2026-09-28 | €3.30 | €3.56 | €3.30 | €3.48 | 256 |
| 2026-09-25 | €3.40 | €3.40 | €3.40 | €3.40 | 250 |
| 2026-09-24 | €3.38 | €3.44 | €3.30 | €3.40 | 2,055 |
| 2026-09-23 | €3.34 | €3.42 | €3.34 | €3.40 | 39 |
| 2026-09-22 | €3.40 | €3.40 | €3.40 | €3.40 | 0 |
| 2026-09-21 | €3.32 | €3.42 | €3.32 | €3.40 | 710 |
| 2026-09-18 | €3.40 | €3.40 | €3.40 | €3.40 | 0 |
| 2026-09-17 | €3.40 | €3.50 | €3.34 | €3.40 | 81 |
| 2026-09-16 | €3.32 | €3.64 | €3.30 | €3.40 | 682 |
| 2026-09-15 | €3.44 | €3.44 | €3.44 | €3.44 | 0 |
| 2026-09-14 | €3.44 | €3.44 | €3.34 | €3.44 | 21 |
| 2026-09-11 | €3.32 | €3.50 | €3.32 | €3.44 | 281 |
| 2026-09-10 | €3.42 | €3.46 | €3.42 | €3.46 | 206 |
| 2026-09-09 | €3.40 | €3.48 | €3.40 | €3.46 | 800 |
| 2026-09-08 | €3.50 | €3.50 | €3.46 | €3.48 | 250 |
| 2026-09-07 | €3.44 | €3.56 | €3.40 | €3.52 | 1,185 |
| 2026-09-04 | €3.78 | €3.78 | €3.46 | €3.50 | 535 |
| 2026-09-03 | €3.46 | €3.50 | €3.46 | €3.48 | 900 |
| 2026-09-02 | €3.42 | €3.48 | €3.42 | €3.48 | 200 |
| 2026-09-01 | €3.36 | €3.62 | €3.36 | €3.48 | 2,536 |
| 2026-08-31 | €3.58 | €3.66 | €3.58 | €3.62 | 1,007 |
| 2026-08-28 | €3.68 | €3.68 | €3.68 | €3.68 | 77 |
| 2026-08-27 | €3.68 | €3.78 | €3.64 | €3.68 | 907 |
| 2026-08-26 | €3.62 | €3.62 | €3.62 | €3.62 | 0 |
| 2026-08-25 | €3.62 | €3.62 | €3.58 | €3.62 | 85 |
| 2026-08-24 | €3.30 | €3.90 | €3.30 | €3.62 | 7,378 |
| 2026-08-21 | €3.48 | €3.58 | €3.48 | €3.58 | 112 |
| 2026-08-20 | €3.50 | €3.62 | €3.50 | €3.58 | 1,383 |
| 2026-08-19 | €3.52 | €3.52 | €3.52 | €3.52 | 1,035 |
| 2026-08-18 | €3.50 | €3.50 | €3.50 | €3.50 | 2,998 |
| 2026-08-17 | €3.24 | €3.52 | €3.24 | €3.52 | 876 |
| 2026-08-14 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-08-13 | €3.38 | €3.40 | €3.38 | €3.50 | 70 |
| 2026-08-12 | €3.40 | €3.40 | €3.40 | €3.50 | 10 |
| 2026-08-11 | €3.50 | €3.50 | €3.46 | €3.50 | 1,601 |
| 2026-08-10 | €3.34 | €3.42 | €3.34 | €3.34 | 110 |
| 2026-08-07 | €3.34 | €3.34 | €3.34 | €3.34 | 0 |
| 2026-08-06 | €3.34 | €3.34 | €3.34 | €3.34 | 10 |
| 2026-08-05 | €3.40 | €3.40 | €3.40 | €3.34 | 1 |
| 2026-08-04 | €3.42 | €3.42 | €3.36 | €3.34 | 140 |
| 2026-08-03 | €3.34 | €3.34 | €3.34 | €3.34 | 0 |
| 2026-07-31 | €3.34 | €3.34 | €3.34 | €3.34 | 34 |
| 2026-07-30 | €3.34 | €3.44 | €3.34 | €3.34 | 177 |
| 2026-07-29 | €3.40 | €3.40 | €3.34 | €3.34 | 32 |
| 2026-07-28 | €3.34 | €3.34 | €3.34 | €3.34 | 0 |
| 2026-07-27 | €3.32 | €3.42 | €3.32 | €3.34 | 1,645 |
| 2026-07-24 | €3.34 | €3.44 | €3.34 | €3.38 | 265 |
| 2026-07-23 | €3.40 | €3.40 | €3.32 | €3.32 | 54 |
| 2026-07-22 | €3.32 | €3.42 | €3.32 | €3.32 | 157 |
| 2026-07-21 | €3.36 | €3.40 | €3.36 | €3.32 | 15 |
| 2026-07-20 | €3.40 | €3.40 | €3.32 | €3.32 | 82 |
| 2026-07-17 | €3.42 | €3.42 | €3.32 | €3.32 | 22 |
| 2026-07-16 | €3.44 | €3.44 | €3.32 | €3.32 | 24 |
| 2026-07-15 | €3.44 | €3.44 | €3.32 | €3.32 | 15 |
| 2026-07-14 | €3.32 | €3.42 | €3.32 | €3.32 | 485 |
| 2026-07-13 | €3.36 | €3.36 | €3.36 | €3.36 | 110 |
| 2026-07-10 | €3.30 | €3.36 | €3.30 | €3.36 | 288 |
| 2026-07-09 | €3.40 | €3.42 | €3.40 | €3.42 | 200 |
| 2026-07-08 | €3.42 | €3.44 | €3.42 | €3.42 | 532 |
| 2026-07-07 | €3.40 | €3.44 | €3.40 | €3.42 | 270 |
| 2026-07-06 | €3.38 | €3.44 | €3.38 | €3.40 | 233 |
| 2026-07-03 | €3.40 | €3.40 | €3.40 | €3.40 | 20 |
| 2026-07-02 | €3.40 | €3.44 | €3.40 | €3.40 | 1,690 |
| 2026-07-01 | €3.38 | €3.38 | €3.38 | €3.42 | 5 |
| 2026-06-30 | €3.42 | €3.42 | €3.40 | €3.42 | 260 |
| 2026-06-29 | €3.38 | €3.38 | €3.38 | €3.40 | 180 |
| 2026-06-26 | €3.38 | €3.42 | €3.38 | €3.40 | 1,339 |
| 2026-06-25 | €3.40 | €3.40 | €3.36 | €3.40 | 342 |
| 2026-06-24 | €3.36 | €3.44 | €3.36 | €3.40 | 860 |
| 2026-06-23 | €3.36 | €3.42 | €3.36 | €3.40 | 180 |
| 2026-06-22 | €3.42 | €3.42 | €3.40 | €3.40 | 110 |
| 2026-06-19 | €3.40 | €3.42 | €3.40 | €3.40 | 110 |
| 2026-06-18 | €3.38 | €3.42 | €3.38 | €3.40 | 138 |
| 2026-06-17 | €3.40 | €3.42 | €3.40 | €3.40 | 100 |
| 2026-06-16 | €3.42 | €3.42 | €3.40 | €3.40 | 40 |
| 2026-06-15 | €3.40 | €3.42 | €3.40 | €3.40 | 280 |
| 2026-06-12 | €3.50 | €3.50 | €3.40 | €3.40 | 2,344 |
| 2026-06-11 | €3.30 | €3.48 | €3.30 | €3.48 | 114 |
| 2026-06-10 | €3.48 | €3.48 | €3.48 | €3.48 | 0 |
| 2026-06-09 | €3.42 | €3.48 | €3.42 | €3.48 | 535 |
| 2026-06-08 | €3.38 | €3.48 | €3.38 | €3.42 | 122 |
| 2026-06-05 | €3.42 | €3.46 | €3.42 | €3.42 | 1,190 |
| 2026-06-04 | €3.42 | €3.50 | €3.40 | €3.50 | 175 |
| 2026-06-03 | €3.54 | €3.54 | €3.52 | €3.50 | 156 |
| 2026-06-02 | €3.50 | €3.54 | €3.48 | €3.50 | 364 |
| 2026-05-29 | €3.54 | €3.54 | €3.40 | €3.40 | 104 |
| 2026-05-28 | €3.54 | €3.54 | €3.40 | €3.40 | 146 |
| 2026-05-27 | €3.42 | €3.42 | €3.40 | €3.40 | 1,098 |
| 2026-05-26 | €3.32 | €3.42 | €3.32 | €3.44 | 95 |
| 2026-05-25 | €3.44 | €3.54 | €3.42 | €3.44 | 1,182 |
| 2026-05-22 | €3.40 | €3.52 | €3.40 | €3.50 | 283 |
| 2026-05-21 | €3.40 | €3.46 | €3.40 | €3.46 | 130 |
| 2026-05-20 | €3.40 | €3.46 | €3.38 | €3.46 | 598 |
| 2026-05-19 | €3.38 | €3.44 | €3.36 | €3.40 | 520 |
| 2026-05-18 | €3.40 | €3.40 | €3.32 | €3.32 | 103 |
| 2026-05-15 | €3.36 | €3.38 | €3.36 | €3.32 | 142 |
| 2026-05-14 | €3.38 | €3.38 | €3.36 | €3.32 | 135 |
| 2026-05-13 | €3.38 | €3.38 | €3.32 | €3.32 | 59 |
| 2026-05-12 | €3.36 | €3.40 | €3.32 | €3.32 | 1,046 |
| 2026-05-11 | €3.36 | €3.40 | €3.24 | €3.32 | 227 |
| 2026-05-08 | €3.36 | €3.38 | €3.36 | €3.36 | 334 |
| 2026-05-07 | €3.40 | €3.42 | €3.40 | €3.42 | 533 |
| 2026-05-06 | €3.40 | €3.46 | €3.38 | €3.42 | 2,081 |
| 2026-05-05 | €3.36 | €3.40 | €3.36 | €3.40 | 2,275 |
| 2026-05-04 | €3.42 | €3.42 | €3.38 | €3.40 | 577 |
| 2026-04-30 | €3.36 | €3.40 | €3.34 | €3.40 | 1,110 |
| 2026-04-29 | €3.36 | €3.42 | €3.36 | €3.38 | 424 |
| 2026-04-28 | €3.42 | €3.42 | €3.38 | €3.38 | 133 |
| 2026-04-27 | €3.38 | €3.44 | €3.36 | €3.38 | 554 |
| 2026-04-24 | €3.40 | €3.42 | €3.38 | €3.40 | 88 |
| 2026-04-23 | €3.40 | €3.42 | €3.40 | €3.40 | 61 |
| 2026-04-22 | €3.40 | €3.42 | €3.40 | €3.40 | 319 |
| 2026-04-21 | €3.44 | €3.44 | €3.38 | €3.42 | 370 |
| 2026-04-20 | €3.46 | €3.46 | €3.40 | €3.44 | 34 |
| 2026-04-17 | €3.40 | €3.44 | €3.40 | €3.44 | 36 |
| 2026-04-16 | €3.48 | €3.48 | €3.44 | €3.44 | 1,420 |
| 2026-04-15 | €3.36 | €3.56 | €3.36 | €3.46 | 5,007 |
| 2026-04-14 | €3.52 | €3.58 | €3.50 | €3.58 | 1,402 |
| 2026-04-09 | €3.50 | €3.52 | €3.50 | €3.50 | 152 |
| 2026-04-08 | €3.50 | €3.54 | €3.50 | €3.50 | 1,693 |
| 2026-04-07 | €3.48 | €3.50 | €3.48 | €3.48 | 36 |
| 2026-04-02 | €3.50 | €3.52 | €3.40 | €3.48 | 74 |
| 2026-04-01 | €3.42 | €3.52 | €3.42 | €3.50 | 157 |
| 2026-03-31 | €3.32 | €3.54 | €3.26 | €3.46 | 3,239 |
| 2026-03-30 | €3.56 | €3.56 | €3.56 | €3.56 | 0 |
| 2026-03-27 | €3.56 | €3.56 | €3.50 | €3.56 | 57 |
| 2026-03-26 | €3.56 | €3.56 | €3.56 | €3.56 | 0 |
| 2026-03-24 | €3.56 | €3.56 | €3.50 | €3.56 | 72 |
| 2026-03-23 | €3.24 | €3.56 | €3.24 | €3.52 | 322 |
| 2026-03-20 | €3.54 | €3.56 | €3.54 | €3.56 | 65 |
| 2026-03-19 | €3.54 | €3.54 | €3.54 | €3.54 | 10 |
| 2026-03-18 | €3.56 | €3.58 | €3.54 | €3.58 | 728 |
| 2026-03-17 | €3.58 | €3.58 | €3.58 | €3.58 | 200 |
| 2026-03-16 | €3.60 | €3.60 | €3.50 | €3.56 | 131 |
| 2026-03-13 | €3.56 | €3.58 | €3.52 | €3.56 | 145 |
| 2026-03-12 | €3.58 | €3.60 | €3.56 | €3.60 | 85 |
| 2026-03-11 | €3.58 | €3.60 | €3.58 | €3.60 | 4,790 |
| 2026-03-10 | €3.58 | €3.64 | €3.58 | €3.62 | 91 |
| 2026-03-09 | €3.54 | €3.64 | €3.54 | €3.64 | 80 |
| 2026-03-06 | €3.64 | €3.64 | €3.54 | €3.64 | 46 |
| 2026-03-05 | €3.64 | €3.66 | €3.56 | €3.64 | 518 |
| 2026-03-04 | €3.44 | €3.64 | €3.32 | €3.54 | 132 |
| 2026-03-03 | €3.64 | €3.64 | €3.64 | €3.64 | 15 |
| 2026-03-02 | €3.68 | €3.68 | €3.56 | €3.64 | 132 |
| 2026-02-27 | €3.58 | €3.68 | €3.58 | €3.62 | 1,195 |
| 2026-02-26 | €3.58 | €3.68 | €3.58 | €3.64 | 70 |
| 2026-02-25 | €3.58 | €3.68 | €3.58 | €3.66 | 243 |
| 2026-02-24 | €3.58 | €3.66 | €3.58 | €3.64 | 135 |
| 2026-02-20 | €3.56 | €3.68 | €3.56 | €3.66 | 54 |
| 2026-02-19 | €3.68 | €3.70 | €3.58 | €3.66 | 65 |
| 2026-02-18 | €3.66 | €3.68 | €3.58 | €3.58 | 254 |
| 2026-02-17 | €3.66 | €3.66 | €3.66 | €3.66 | 0 |
| 2026-02-16 | €3.68 | €3.68 | €3.56 | €3.66 | 198 |
| 2026-02-13 | €3.64 | €3.64 | €3.64 | €3.64 | 0 |
| 2026-02-12 | €3.52 | €3.66 | €3.52 | €3.64 | 464 |
| 2026-02-11 | €3.62 | €3.62 | €3.50 | €3.52 | 3,392 |
| 2026-02-10 | €3.64 | €3.70 | €3.64 | €3.70 | 210 |
| 2026-02-09 | €3.50 | €3.70 | €3.50 | €3.70 | 1,704 |
| 2026-02-06 | €3.62 | €3.62 | €3.58 | €3.60 | 877 |
| 2026-02-05 | €3.60 | €3.70 | €3.60 | €3.68 | 220 |
| 2026-02-04 | €3.54 | €3.64 | €3.50 | €3.64 | 1,391 |
| 2026-02-03 | €3.64 | €3.70 | €3.64 | €3.70 | 69 |
| 2026-02-02 | €3.70 | €3.72 | €3.70 | €3.72 | 95 |
| 2026-01-30 | €3.70 | €3.72 | €3.70 | €3.70 | 251 |
| 2026-01-29 | €3.70 | €3.70 | €3.62 | €3.70 | 59 |
| 2026-01-28 | €3.68 | €3.70 | €3.64 | €3.64 | 453 |
| 2026-01-27 | €3.62 | €3.72 | €3.62 | €3.68 | 106 |
| 2026-01-26 | €3.72 | €3.72 | €3.62 | €3.68 | 120 |
| 2026-01-23 | €3.70 | €3.70 | €3.62 | €3.64 | 50 |
| 2026-01-22 | €3.60 | €3.72 | €3.50 | €3.68 | 1,169 |
| 2026-01-21 | €3.48 | €3.56 | €3.48 | €3.52 | 371 |
| 2026-01-20 | €3.56 | €3.68 | €3.52 | €3.56 | 59 |
| 2026-01-19 | €3.54 | €3.64 | €3.46 | €3.56 | 3,610 |
| 2026-01-16 | €3.62 | €3.76 | €3.56 | €3.66 | 280 |
| 2026-01-15 | €3.48 | €3.66 | €3.48 | €3.60 | 56 |
| 2026-01-14 | €3.52 | €3.70 | €3.50 | €3.70 | 517 |
| 2026-01-13 | €3.58 | €3.68 | €3.54 | €3.54 | 211 |
| 2026-01-12 | €3.64 | €3.78 | €3.62 | €3.68 | 193 |
| 2026-01-09 | €3.50 | €3.72 | €3.50 | €3.66 | 1,155 |
| 2026-01-08 | €3.56 | €3.64 | €3.50 | €3.58 | 1,741 |
| 2026-01-07 | €3.76 | €3.76 | €3.60 | €3.64 | 616 |
| 2026-01-05 | €3.74 | €3.82 | €3.60 | €3.64 | 2,192 |
| 2026-01-02 | €3.84 | €3.92 | €3.72 | €3.74 | 1,596 |
| 2025-12-31 | €3.88 | €3.88 | €3.74 | €3.78 | 89 |
| 2025-12-30 | €3.90 | €3.90 | €3.70 | €3.78 | 4,012 |
| 2025-12-29 | €3.90 | €3.90 | €3.88 | €3.90 | 1,025 |
| 2025-12-23 | €3.90 | €3.90 | €3.72 | €3.74 | 159 |
| 2025-12-22 | €3.84 | €3.92 | €3.68 | €3.74 | 624 |
| 2025-12-19 | €3.88 | €3.88 | €3.64 | €3.78 | 178 |
| 2025-12-18 | €3.88 | €3.88 | €3.64 | €3.78 | 134 |
| 2025-12-17 | €3.88 | €3.90 | €3.70 | €3.78 | 162 |
| 2025-12-16 | €3.86 | €3.90 | €3.72 | €3.78 | 276 |
| 2025-12-15 | €3.96 | €3.96 | €3.78 | €3.78 | 75 |
| 2025-12-12 | €3.96 | €3.96 | €3.62 | €3.78 | 1,520 |
| 2025-12-11 | €3.84 | €3.84 | €3.76 | €3.78 | 1,233 |
| 2025-12-10 | €3.80 | €3.98 | €3.80 | €3.88 | 766 |
| 2025-12-09 | €3.80 | €4.00 | €3.80 | €3.96 | 1,378 |
| 2025-12-08 | €4.04 | €4.20 | €4.00 | €4.10 | 4,584 |
| 2025-12-05 | €3.82 | €4.12 | €3.82 | €4.04 | 1,035 |
| 2025-12-04 | €3.72 | €4.04 | €3.72 | €3.96 | 2,441 |
| 2025-12-03 | €4.02 | €4.02 | €3.90 | €4.06 | 55 |
| 2025-12-02 | €3.80 | €4.06 | €3.72 | €4.06 | 1,120 |
| 2025-12-01 | €3.98 | €4.00 | €3.66 | €3.98 | 506 |
| 2025-11-28 | €3.64 | €3.64 | €3.64 | €3.68 | 10 |
| 2025-11-27 | €3.70 | €3.72 | €3.68 | €3.68 | 430 |
| 2025-11-26 | €3.72 | €3.72 | €3.72 | €3.72 | 156 |
| 2025-11-25 | €3.72 | €3.72 | €3.72 | €3.72 | 0 |
| 2025-11-24 | €3.52 | €3.78 | €3.52 | €3.72 | 309 |
| 2025-11-21 | €3.46 | €3.68 | €3.46 | €3.68 | 20 |
| 2025-11-20 | €3.40 | €3.74 | €3.40 | €3.68 | 100 |
| 2025-11-19 | €3.72 | €3.72 | €3.56 | €3.68 | 148 |
| 2025-11-18 | €3.42 | €3.68 | €3.34 | €3.68 | 2,670 |
| 2025-11-17 | €3.66 | €3.70 | €3.66 | €3.70 | 50 |
| 2025-11-14 | €3.54 | €3.70 | €3.54 | €3.70 | 50 |
| 2025-11-13 | €3.44 | €3.90 | €3.44 | €3.70 | 1,012 |
| 2025-11-12 | €3.70 | €3.72 | €3.70 | €3.70 | 210 |
| 2025-11-11 | €3.68 | €3.72 | €3.46 | €3.72 | 886 |
| 2025-11-10 | €3.82 | €3.82 | €3.66 | €3.68 | 170 |
| 2025-11-07 | €3.68 | €3.74 | €3.52 | €3.68 | 102 |
| 2025-11-06 | €3.42 | €3.68 | €3.42 | €3.68 | 66 |
| 2025-11-05 | €3.40 | €3.74 | €3.40 | €3.68 | 3,585 |
| 2025-11-04 | €3.30 | €3.40 | €3.30 | €3.40 | 1,569 |
| 2025-11-03 | €3.32 | €3.40 | €3.28 | €3.38 | 3,143 |
| 2025-10-31 | €3.22 | €3.32 | €3.16 | €3.32 | 814 |
| 2025-10-30 | €3.28 | €3.32 | €3.26 | €3.28 | 2,145 |
| 2025-10-29 | €3.06 | €3.24 | €3.06 | €3.30 | 25 |
| 2025-10-27 | €3.28 | €3.32 | €3.28 | €3.30 | 1,086 |
| 2025-10-24 | €3.22 | €3.22 | €3.22 | €3.30 | 150 |
| 2025-10-23 | €3.08 | €3.26 | €3.08 | €3.30 | 45 |
| 2025-10-22 | €3.20 | €3.20 | €3.20 | €3.30 | 20 |
| 2025-10-21 | €3.18 | €3.26 | €3.18 | €3.30 | 15 |
| 2025-10-20 | €3.30 | €3.30 | €3.30 | €3.30 | 0 |
| 2025-10-17 | €3.30 | €3.30 | €3.30 | €3.30 | 300 |
| 2025-10-16 | €3.18 | €3.30 | €3.18 | €3.30 | 510 |
| 2025-10-15 | €3.30 | €3.30 | €3.30 | €3.30 | 0 |
| 2025-10-14 | €3.26 | €3.30 | €3.16 | €3.30 | 581 |
| 2025-10-13 | €3.28 | €3.28 | €3.22 | €3.28 | 280 |
| 2025-10-10 | €3.20 | €3.28 | €3.20 | €3.28 | 285 |
| 2025-10-09 | €3.30 | €3.30 | €3.30 | €3.30 | 0 |