Papoutsanis S.A. (PAP) Price History
Daily open, high, low, close and volume for Papoutsanis S.A. (PAP) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €3.41 | €3.44 | €3.33 | €3.39 | 6,129 |
| 2026-10-07 | €3.45 | €3.45 | €3.36 | €3.43 | 3,175 |
| 2026-10-06 | €3.44 | €3.45 | €3.39 | €3.43 | 5,716 |
| 2026-10-05 | €3.44 | €3.44 | €3.41 | €3.44 | 4,467 |
| 2026-10-02 | €3.45 | €3.46 | €3.45 | €3.45 | 4,451 |
| 2026-10-01 | €3.43 | €3.44 | €3.39 | €3.44 | 4,433 |
| 2026-09-30 | €3.45 | €3.45 | €3.39 | €3.43 | 3,796 |
| 2026-09-29 | €3.38 | €3.44 | €3.36 | €3.44 | 4,580 |
| 2026-09-28 | €3.43 | €3.43 | €3.38 | €3.38 | 7,340 |
| 2026-09-25 | €3.39 | €3.40 | €3.34 | €3.39 | 5,088 |
| 2026-09-24 | €3.35 | €3.38 | €3.34 | €3.38 | 2,903 |
| 2026-09-23 | €3.37 | €3.37 | €3.31 | €3.33 | 13,177 |
| 2026-09-22 | €3.36 | €3.39 | €3.32 | €3.35 | 10,259 |
| 2026-09-21 | €3.39 | €3.39 | €3.31 | €3.34 | 9,951 |
| 2026-09-18 | €3.39 | €3.40 | €3.33 | €3.34 | 628,728 |
| 2026-09-17 | €3.38 | €3.41 | €3.35 | €3.38 | 5,488 |
| 2026-09-16 | €3.40 | €3.40 | €3.37 | €3.38 | 5,885 |
| 2026-09-15 | €3.42 | €3.47 | €3.34 | €3.38 | 6,673 |
| 2026-09-14 | €3.44 | €3.45 | €3.38 | €3.42 | 3,504 |
| 2026-09-11 | €3.47 | €3.47 | €3.38 | €3.38 | 3,190 |
| 2026-09-10 | €3.42 | €3.44 | €3.36 | €3.41 | 4,578 |
| 2026-09-09 | €3.43 | €3.44 | €3.39 | €3.43 | 2,580 |
| 2026-09-08 | €3.39 | €3.45 | €3.39 | €3.42 | 4,424 |
| 2026-09-07 | €3.38 | €3.40 | €3.33 | €3.38 | 4,384 |
| 2026-09-04 | €3.40 | €3.41 | €3.34 | €3.34 | 9,221 |
| 2026-09-03 | €3.45 | €3.47 | €3.39 | €3.40 | 6,909 |
| 2026-09-02 | €3.45 | €3.45 | €3.40 | €3.44 | 3,436 |
| 2026-09-01 | €3.46 | €3.46 | €3.40 | €3.42 | 6,116 |
| 2026-08-31 | €3.49 | €3.50 | €3.45 | €3.45 | 5,128 |
| 2026-08-28 | €3.48 | €3.48 | €3.45 | €3.48 | 6,429 |
| 2026-08-27 | €3.49 | €3.49 | €3.41 | €3.42 | 10,884 |
| 2026-08-26 | €3.50 | €3.50 | €3.37 | €3.44 | 5,759 |
| 2026-08-25 | €3.49 | €3.49 | €3.43 | €3.46 | 8,330 |
| 2026-08-24 | €3.40 | €3.51 | €3.40 | €3.50 | 4,810 |
| 2026-08-21 | €3.48 | €3.48 | €3.41 | €3.44 | 4,897 |
| 2026-08-20 | €3.48 | €3.49 | €3.41 | €3.49 | 3,483 |
| 2026-08-19 | €3.45 | €3.48 | €3.42 | €3.48 | 4,781 |
| 2026-08-18 | €3.48 | €3.49 | €3.40 | €3.47 | 6,321 |
| 2026-08-17 | €3.48 | €3.49 | €3.47 | €3.49 | 5,176 |
| 2026-08-14 | €3.48 | €3.50 | €3.48 | €3.49 | 4,200 |
| 2026-08-13 | €3.48 | €3.48 | €3.40 | €3.46 | 4,200 |
| 2026-08-12 | €3.48 | €3.48 | €3.45 | €3.45 | 3,610 |
| 2026-08-11 | €3.46 | €3.50 | €3.46 | €3.48 | 6,149 |
| 2026-08-10 | €3.48 | €3.48 | €3.47 | €3.48 | 3,952 |
| 2026-08-07 | €3.45 | €3.46 | €3.45 | €3.46 | 3,459 |
| 2026-08-06 | €3.43 | €3.45 | €3.40 | €3.40 | 7,421 |
| 2026-08-05 | €3.44 | €3.44 | €3.36 | €3.38 | 20,496 |
| 2026-08-04 | €3.41 | €3.43 | €3.40 | €3.43 | 16,185 |
| 2026-08-03 | €3.41 | €3.44 | €3.40 | €3.41 | 13,546 |
| 2026-07-31 | €3.42 | €3.42 | €3.37 | €3.40 | 4,420 |
| 2026-07-30 | €3.46 | €3.46 | €3.30 | €3.39 | 14,789 |
| 2026-07-29 | €3.45 | €3.46 | €3.41 | €3.44 | 6,409 |
| 2026-07-28 | €3.51 | €3.51 | €3.47 | €3.50 | 5,162 |
| 2026-07-27 | €3.40 | €3.51 | €3.40 | €3.48 | 7,042 |
| 2026-07-24 | €3.48 | €3.48 | €3.37 | €3.43 | 7,246 |
| 2026-07-23 | €3.59 | €3.60 | €3.48 | €3.49 | 4,195 |
| 2026-07-22 | €3.57 | €3.63 | €3.57 | €3.59 | 6,481 |
| 2026-07-21 | €3.35 | €3.60 | €3.35 | €3.57 | 28,229 |
| 2026-07-20 | €3.35 | €3.37 | €3.30 | €3.30 | 6,320 |
| 2026-07-17 | €3.38 | €3.38 | €3.30 | €3.30 | 8,267 |
| 2026-07-16 | €3.37 | €3.39 | €3.36 | €3.37 | 7,834 |
| 2026-07-15 | €3.38 | €3.38 | €3.30 | €3.38 | 5,517 |
| 2026-07-14 | €3.37 | €3.38 | €3.30 | €3.38 | 12,713 |
| 2026-07-13 | €3.38 | €3.48 | €3.35 | €3.35 | 15,483 |
| 2026-07-10 | €3.20 | €3.37 | €3.20 | €3.35 | 14,582 |
| 2026-07-09 | €3.39 | €3.39 | €3.02 | €3.20 | 31,114 |
| 2026-07-08 | €3.37 | €3.42 | €3.33 | €3.35 | 7,708 |
| 2026-07-07 | €3.41 | €3.42 | €3.34 | €3.37 | 5,228 |
| 2026-07-06 | €3.45 | €3.48 | €3.28 | €3.38 | 16,170 |
| 2026-07-03 | €3.55 | €3.55 | €3.47 | €3.50 | 9,458 |
| 2026-07-02 | €3.52 | €3.56 | €3.52 | €3.55 | 7,464 |
| 2026-07-01 | €3.46 | €3.53 | €3.42 | €3.52 | 4,116 |
| 2026-06-30 | €3.45 | €3.51 | €3.45 | €3.51 | 8,149 |
| 2026-06-29 | €3.45 | €3.45 | €3.44 | €3.44 | 3,939 |
| 2026-06-26 | €3.40 | €3.44 | €3.40 | €3.44 | 5,159 |
| 2026-06-25 | €3.45 | €3.45 | €3.34 | €3.35 | 3,247 |
| 2026-06-24 | €3.48 | €3.50 | €3.41 | €3.41 | 5,255 |
| 2026-06-23 | €3.46 | €3.48 | €3.46 | €3.46 | 3,653 |
| 2026-06-22 | €3.42 | €3.47 | €3.42 | €3.47 | 4,663 |
| 2026-06-19 | €3.43 | €3.45 | €3.39 | €3.39 | 4,241 |
| 2026-06-18 | €3.47 | €3.47 | €3.42 | €3.44 | 6,293 |
| 2026-06-17 | €3.48 | €3.48 | €3.45 | €3.47 | 3,320 |
| 2026-06-16 | €3.47 | €3.50 | €3.45 | €3.47 | 7,280 |
| 2026-06-15 | €3.48 | €3.53 | €3.45 | €3.46 | 15,650 |
| 2026-06-12 | €3.54 | €3.54 | €3.45 | €3.48 | 6,346 |
| 2026-06-11 | €3.51 | €3.52 | €3.49 | €3.49 | 3,177 |
| 2026-06-10 | €3.49 | €3.52 | €3.49 | €3.51 | 4,772 |
| 2026-06-09 | €3.46 | €3.48 | €3.40 | €3.47 | 2,559 |
| 2026-06-08 | €3.44 | €3.46 | €3.44 | €3.46 | 6,133 |
| 2026-06-05 | €3.43 | €3.46 | €3.43 | €3.44 | 2,100 |
| 2026-06-04 | €3.40 | €3.42 | €3.37 | €3.42 | 6,832 |
| 2026-06-03 | €3.44 | €3.44 | €3.37 | €3.40 | 9,405 |
| 2026-06-02 | €3.40 | €3.40 | €3.35 | €3.40 | 9,171 |
| 2026-05-29 | €3.38 | €3.43 | €3.38 | €3.40 | 11,957 |
| 2026-05-28 | €3.40 | €3.44 | €3.37 | €3.38 | 24,145 |
| 2026-05-27 | €3.41 | €3.45 | €3.38 | €3.38 | 11,938 |
| 2026-05-26 | €3.49 | €3.55 | €3.38 | €3.38 | 11,170 |
| 2026-05-25 | €3.51 | €3.59 | €3.40 | €3.49 | 14,561 |
| 2026-05-22 | €3.54 | €3.60 | €3.46 | €3.47 | 6,859 |
| 2026-05-21 | €3.54 | €3.59 | €3.46 | €3.54 | 8,379 |
| 2026-05-20 | €3.52 | €3.56 | €3.49 | €3.52 | 3,190 |
| 2026-05-19 | €3.62 | €3.62 | €3.49 | €3.49 | 7,824 |
| 2026-05-18 | €3.70 | €3.70 | €3.55 | €3.60 | 3,677 |
| 2026-05-15 | €3.83 | €3.83 | €3.64 | €3.70 | 5,861 |
| 2026-05-14 | €3.79 | €3.79 | €3.64 | €3.78 | 7,733 |
| 2026-05-13 | €3.80 | €3.80 | €3.69 | €3.76 | 3,718 |
| 2026-05-12 | €3.76 | €3.77 | €3.76 | €3.77 | 2,030 |
| 2026-05-11 | €3.79 | €3.79 | €3.75 | €3.76 | 30,685 |
| 2026-05-08 | €3.78 | €3.78 | €3.67 | €3.73 | 53,478 |
| 2026-05-07 | €3.85 | €3.91 | €3.66 | €3.78 | 62,001 |
| 2026-05-06 | €3.95 | €3.95 | €3.80 | €3.88 | 13,264 |
| 2026-05-05 | €3.93 | €3.95 | €3.87 | €3.95 | 4,693 |
| 2026-05-04 | €3.81 | €3.90 | €3.70 | €3.90 | 40,989 |
| 2026-04-30 | €3.64 | €3.77 | €3.64 | €3.77 | 6,041 |
| 2026-04-29 | €3.70 | €3.70 | €3.61 | €3.64 | 2,165 |
| 2026-04-28 | €3.63 | €3.69 | €3.62 | €3.68 | 5,439 |
| 2026-04-27 | €3.63 | €3.71 | €3.60 | €3.64 | 2,923 |
| 2026-04-24 | €3.71 | €3.71 | €3.68 | €3.68 | 3,685 |
| 2026-04-23 | €3.74 | €3.75 | €3.72 | €3.73 | 3,712 |
| 2026-04-22 | €3.77 | €3.77 | €3.60 | €3.75 | 11,072 |
| 2026-04-21 | €3.74 | €3.76 | €3.71 | €3.75 | 3,761 |
| 2026-04-20 | €3.75 | €3.75 | €3.66 | €3.73 | 2,770 |
| 2026-04-17 | €3.74 | €3.75 | €3.66 | €3.75 | 5,342 |
| 2026-04-16 | €3.64 | €3.71 | €3.64 | €3.71 | 2,873 |
| 2026-04-15 | €3.69 | €3.70 | €3.64 | €3.65 | 3,023 |
| 2026-04-14 | €3.71 | €3.71 | €3.60 | €3.66 | 7,692 |
| 2026-04-09 | €3.60 | €3.70 | €3.60 | €3.68 | 2,065 |
| 2026-04-08 | €3.56 | €3.66 | €3.55 | €3.66 | 6,579 |
| 2026-04-07 | €3.47 | €3.53 | €3.45 | €3.52 | 5,355 |
| 2026-04-02 | €3.45 | €3.47 | €3.37 | €3.45 | 2,869 |
| 2026-04-01 | €3.46 | €3.46 | €3.38 | €3.45 | 3,889 |
| 2026-03-31 | €3.40 | €3.43 | €3.38 | €3.38 | 6,185 |
| 2026-03-30 | €3.45 | €3.45 | €3.37 | €3.37 | 6,582 |
| 2026-03-27 | €3.52 | €3.52 | €3.37 | €3.45 | 3,377 |
| 2026-03-26 | €3.57 | €3.57 | €3.47 | €3.52 | 4,506 |
| 2026-03-24 | €3.55 | €3.55 | €3.51 | €3.55 | 2,462 |
| 2026-03-23 | €3.68 | €3.70 | €3.48 | €3.55 | 7,482 |
| 2026-03-20 | €3.70 | €3.70 | €3.57 | €3.65 | 3,253 |
| 2026-03-19 | €3.70 | €3.70 | €3.66 | €3.67 | 7,745 |
| 2026-03-18 | €3.66 | €3.72 | €3.66 | €3.70 | 5,889 |
| 2026-03-17 | €3.59 | €3.66 | €3.58 | €3.66 | 5,947 |
| 2026-03-16 | €3.54 | €3.56 | €3.48 | €3.56 | 3,057 |
| 2026-03-13 | €3.47 | €3.52 | €3.47 | €3.52 | 6,322 |
| 2026-03-12 | €3.56 | €3.56 | €3.46 | €3.47 | 4,453 |
| 2026-03-11 | €3.46 | €3.56 | €3.46 | €3.56 | 3,344 |
| 2026-03-10 | €3.46 | €3.49 | €3.41 | €3.49 | 3,888 |
| 2026-03-09 | €3.43 | €3.43 | €3.33 | €3.41 | 7,251 |
| 2026-03-06 | €3.51 | €3.56 | €3.39 | €3.45 | 3,972 |
| 2026-03-05 | €3.52 | €3.60 | €3.47 | €3.55 | 4,861 |
| 2026-03-04 | €3.37 | €3.47 | €3.37 | €3.47 | 3,865 |
| 2026-03-03 | €3.47 | €3.50 | €3.29 | €3.32 | 11,066 |
| 2026-03-02 | €3.58 | €3.58 | €3.45 | €3.50 | 10,625 |
| 2026-02-27 | €3.75 | €3.75 | €3.66 | €3.66 | 5,090 |
| 2026-02-26 | €3.74 | €3.74 | €3.64 | €3.73 | 3,312 |
| 2026-02-25 | €3.61 | €3.72 | €3.56 | €3.72 | 4,866 |
| 2026-02-24 | €3.62 | €3.62 | €3.57 | €3.61 | 4,503 |
| 2026-02-20 | €3.53 | €3.65 | €3.48 | €3.56 | 15,270 |
| 2026-02-19 | €3.66 | €3.66 | €3.53 | €3.53 | 2,221 |
| 2026-02-18 | €3.71 | €3.71 | €3.55 | €3.63 | 6,267 |
| 2026-02-17 | €3.68 | €3.68 | €3.55 | €3.62 | 5,474 |
| 2026-02-16 | €3.63 | €3.69 | €3.63 | €3.67 | 5,420 |
| 2026-02-13 | €3.78 | €3.78 | €3.63 | €3.66 | 3,416 |
| 2026-02-12 | €3.79 | €3.79 | €3.72 | €3.75 | 4,995 |
| 2026-02-11 | €3.71 | €3.76 | €3.71 | €3.76 | 6,728 |
| 2026-02-10 | €3.70 | €3.70 | €3.65 | €3.70 | 5,591 |
| 2026-02-09 | €3.72 | €3.72 | €3.66 | €3.66 | 4,854 |
| 2026-02-06 | €3.72 | €3.72 | €3.69 | €3.71 | 5,875 |
| 2026-02-05 | €3.66 | €3.74 | €3.66 | €3.72 | 6,207 |
| 2026-02-04 | €3.76 | €3.78 | €3.66 | €3.66 | 35,948 |
| 2026-02-03 | €3.77 | €3.80 | €3.66 | €3.74 | 8,015 |
| 2026-02-02 | €3.73 | €3.74 | €3.73 | €3.74 | 5,113 |
| 2026-01-30 | €3.75 | €3.75 | €3.69 | €3.69 | 5,978 |
| 2026-01-29 | €3.71 | €3.85 | €3.70 | €3.71 | 16,592 |
| 2026-01-28 | €3.81 | €3.86 | €3.71 | €3.71 | 36,765 |
| 2026-01-27 | €3.86 | €3.90 | €3.77 | €3.77 | 31,020 |
| 2026-01-26 | €3.92 | €3.93 | €3.85 | €3.87 | 9,081 |
| 2026-01-23 | €3.95 | €3.95 | €3.86 | €3.92 | 7,118 |
| 2026-01-22 | €3.79 | €3.88 | €3.79 | €3.87 | 4,252 |
| 2026-01-21 | €3.81 | €3.85 | €3.79 | €3.79 | 7,611 |
| 2026-01-20 | €3.86 | €3.88 | €3.82 | €3.83 | 6,234 |
| 2026-01-19 | €3.85 | €3.86 | €3.78 | €3.86 | 6,864 |
| 2026-01-16 | €3.87 | €3.88 | €3.80 | €3.83 | 29,445 |
| 2026-01-15 | €3.78 | €3.86 | €3.78 | €3.84 | 12,432 |
| 2026-01-14 | €3.74 | €3.76 | €3.70 | €3.76 | 104,142 |
| 2026-01-13 | €3.87 | €3.87 | €3.70 | €3.75 | 20,856 |
| 2026-01-12 | €3.88 | €3.90 | €3.81 | €3.90 | 9,999 |
| 2026-01-09 | €3.82 | €3.91 | €3.82 | €3.88 | 7,712 |
| 2026-01-08 | €3.90 | €3.90 | €3.82 | €3.82 | 22,527 |
| 2026-01-07 | €3.93 | €3.94 | €3.86 | €3.90 | 11,857 |
| 2026-01-05 | €3.95 | €4.02 | €3.88 | €3.88 | 17,281 |
| 2026-01-02 | €3.96 | €3.98 | €3.92 | €3.95 | 12,017 |
| 2025-12-31 | €3.77 | €3.91 | €3.77 | €3.90 | 20,187 |
| 2025-12-30 | €3.78 | €3.98 | €3.67 | €3.77 | 27,918 |
| 2025-12-29 | €3.34 | €3.84 | €3.34 | €3.84 | 37,381 |
| 2025-12-23 | €3.34 | €3.34 | €3.29 | €3.34 | 11,091 |
| 2025-12-22 | €3.38 | €3.39 | €3.27 | €3.35 | 10,181 |
| 2025-12-19 | €3.36 | €3.42 | €3.32 | €3.37 | 26,793 |
| 2025-12-18 | €3.14 | €3.32 | €3.14 | €3.32 | 22,777 |
| 2025-12-17 | €3.04 | €3.17 | €3.03 | €3.12 | 29,159 |
| 2025-12-16 | €2.99 | €3.05 | €2.99 | €3.02 | 5,315 |
| 2025-12-15 | €2.97 | €3.02 | €2.96 | €2.96 | 13,684 |
| 2025-12-12 | €2.99 | €2.99 | €2.94 | €2.94 | 10,361 |
| 2025-12-11 | €2.99 | €3.00 | €2.95 | €2.99 | 3,823 |
| 2025-12-10 | €2.93 | €3.01 | €2.93 | €2.98 | 3,518 |
| 2025-12-09 | €3.00 | €3.00 | €2.95 | €3.00 | 3,872 |
| 2025-12-08 | €3.02 | €3.02 | €2.96 | €2.97 | 4,649 |
| 2025-12-05 | €2.97 | €2.99 | €2.97 | €2.98 | 6,022 |
| 2025-12-04 | €2.97 | €2.97 | €2.97 | €2.97 | 2,019 |
| 2025-12-03 | €2.99 | €2.99 | €2.95 | €2.95 | 4,115 |
| 2025-12-02 | €2.99 | €2.99 | €2.98 | €2.99 | 3,634 |
| 2025-12-01 | €2.98 | €2.98 | €2.95 | €2.96 | 3,968 |
| 2025-11-28 | €2.97 | €2.97 | €2.97 | €2.97 | 2,044 |
| 2025-11-27 | €2.97 | €2.99 | €2.95 | €2.97 | 57,403 |
| 2025-11-26 | €2.90 | €2.95 | €2.76 | €2.95 | 11,175 |
| 2025-11-25 | €2.91 | €2.91 | €2.87 | €2.89 | 6,041 |
| 2025-11-24 | €2.92 | €2.92 | €2.86 | €2.88 | 19,906 |
| 2025-11-21 | €2.95 | €2.95 | €2.91 | €2.91 | 2,040 |
| 2025-11-20 | €2.90 | €2.96 | €2.88 | €2.91 | 7,662 |
| 2025-11-19 | €3.00 | €3.00 | €2.88 | €2.90 | 56,753 |
| 2025-11-18 | €2.98 | €2.98 | €2.94 | €2.98 | 4,462 |
| 2025-11-17 | €3.01 | €3.01 | €2.95 | €2.99 | 4,144 |
| 2025-11-14 | €2.99 | €2.99 | €2.94 | €2.97 | 2,847 |
| 2025-11-13 | €2.93 | €2.99 | €2.93 | €2.99 | 4,798 |
| 2025-11-12 | €2.97 | €2.98 | €2.87 | €2.93 | 7,664 |
| 2025-11-11 | €2.91 | €2.96 | €2.90 | €2.96 | 4,730 |
| 2025-11-10 | €2.88 | €2.95 | €2.88 | €2.94 | 3,120 |
| 2025-11-07 | €2.94 | €2.94 | €2.86 | €2.90 | 14,805 |
| 2025-11-06 | €2.87 | €2.96 | €2.87 | €2.94 | 54,144 |
| 2025-11-05 | €3.00 | €3.00 | €2.95 | €2.97 | 3,170 |
| 2025-11-04 | €3.00 | €3.02 | €2.94 | €3.00 | 134,169 |
| 2025-11-03 | €2.93 | €3.01 | €2.88 | €2.99 | 15,231 |
| 2025-10-31 | €2.98 | €3.00 | €2.93 | €2.93 | 6,753 |
| 2025-10-30 | €3.00 | €3.01 | €2.95 | €2.97 | 9,725 |
| 2025-10-29 | €3.02 | €3.02 | €2.95 | €2.97 | 4,293 |
| 2025-10-27 | €3.00 | €3.00 | €2.98 | €2.99 | 3,254 |
| 2025-10-24 | €3.02 | €3.02 | €2.94 | €3.00 | 5,230 |
| 2025-10-23 | €3.00 | €3.01 | €2.97 | €3.01 | 7,596 |
| 2025-10-22 | €3.03 | €3.03 | €2.96 | €3.00 | 6,677 |
| 2025-10-21 | €3.01 | €3.03 | €2.97 | €3.01 | 23,202 |
| 2025-10-20 | €2.94 | €3.03 | €2.94 | €3.01 | 21,791 |
| 2025-10-17 | €2.94 | €2.97 | €2.87 | €2.89 | 12,956 |
| 2025-10-16 | €3.01 | €3.01 | €2.96 | €2.97 | 9,203 |
| 2025-10-15 | €3.01 | €3.01 | €2.99 | €3.01 | 9,482 |
| 2025-10-14 | €2.99 | €3.01 | €2.98 | €3.01 | 7,067 |
| 2025-10-13 | €3.01 | €3.01 | €2.97 | €2.98 | 3,414 |
| 2025-10-10 | €3.01 | €3.03 | €2.96 | €2.96 | 13,966 |
| 2025-10-09 | €3.00 | €3.06 | €2.97 | €3.01 | 30,020 |