Skip to content
ATHENS stocks: 145Advancing: 47Declining: 62Currency: EUR
Open Tradzy

Premia Real Estate Investment Company Societe Anonyme (PREMIA) Price History

Daily open, high, low, close and volume for Premia Real Estate Investment Company Societe Anonyme (PREMIA) from 2025-10-09 to 2026-10-09, newest first.

‹ PREMIA price and chart
DateOpenHighLowCloseVolume
2026-10-09€1.29€1.30€1.28€1.2979,346
2026-10-08€1.29€1.29€1.28€1.2883,341
2026-10-07€1.30€1.30€1.29€1.3053,953
2026-10-06€1.31€1.31€1.29€1.3073,426
2026-10-05€1.29€1.30€1.29€1.3053,912
2026-10-02€1.30€1.31€1.29€1.2968,021
2026-10-01€1.30€1.31€1.30€1.3167,429
2026-09-30€1.30€1.30€1.29€1.3076,470
2026-09-29€1.31€1.31€1.30€1.3078,845
2026-09-28€1.31€1.32€1.30€1.3070,087
2026-09-25€1.32€1.32€1.31€1.3167,687
2026-09-24€1.31€1.32€1.30€1.3181,234
2026-09-23€1.30€1.31€1.29€1.3174,059
2026-09-22€1.31€1.31€1.29€1.3045,720
2026-09-21€1.31€1.31€1.30€1.3074,150
2026-09-18€1.30€1.31€1.30€1.3183,481
2026-09-17€1.32€1.32€1.29€1.3070,403
2026-09-16€1.30€1.33€1.30€1.32110,302
2026-09-15€1.29€1.30€1.29€1.2978,156
2026-09-14€1.30€1.30€1.29€1.3064,383
2026-09-11€1.29€1.30€1.29€1.3063,200
2026-09-10€1.29€1.30€1.29€1.2961,302
2026-09-09€1.30€1.30€1.29€1.2969,809
2026-09-08€1.32€1.32€1.29€1.3066,425
2026-09-07€1.30€1.31€1.30€1.3167,099
2026-09-04€1.31€1.33€1.30€1.3059,870
2026-09-03€1.30€1.30€1.30€1.3069,966
2026-09-02€1.31€1.31€1.29€1.3085,635
2026-09-01€1.31€1.31€1.30€1.3048,036
2026-08-31€1.31€1.31€1.30€1.3066,691
2026-08-28€1.31€1.31€1.30€1.3169,238
2026-08-27€1.30€1.31€1.30€1.3159,856
2026-08-26€1.31€1.31€1.30€1.3165,970
2026-08-25€1.31€1.31€1.30€1.3091,572
2026-08-24€1.30€1.30€1.30€1.3072,163
2026-08-21€1.30€1.30€1.30€1.3062,155
2026-08-20€1.30€1.30€1.29€1.3078,994
2026-08-19€1.31€1.31€1.30€1.3067,927
2026-08-18€1.30€1.31€1.30€1.3058,574
2026-08-17€1.31€1.31€1.30€1.3184,697
2026-08-14€1.30€1.31€1.30€1.3145,262
2026-08-13€1.31€1.31€1.30€1.3043,318
2026-08-12€1.30€1.31€1.30€1.3036,351
2026-08-11€1.31€1.31€1.30€1.3039,574
2026-08-10€1.32€1.32€1.30€1.3165,289
2026-08-07€1.32€1.32€1.30€1.3152,596
2026-08-06€1.33€1.33€1.31€1.3251,839
2026-08-05€1.32€1.32€1.31€1.3276,695
2026-08-04€1.30€1.32€1.30€1.3255,688
2026-08-03€1.32€1.32€1.31€1.3253,526
2026-07-31€1.31€1.31€1.29€1.3072,310
2026-07-30€1.30€1.30€1.29€1.3053,913
2026-07-29€1.29€1.30€1.29€1.2998,153
2026-07-28€1.29€1.29€1.29€1.2995,491
2026-07-27€1.30€1.32€1.29€1.2987,742
2026-07-24€1.29€1.31€1.29€1.3042,451
2026-07-23€1.30€1.30€1.29€1.2942,583
2026-07-22€1.30€1.31€1.29€1.3090,245
2026-07-21€1.31€1.32€1.30€1.3148,160
2026-07-20€1.31€1.32€1.30€1.3151,925
2026-07-17€1.32€1.32€1.31€1.3264,343
2026-07-16€1.33€1.33€1.31€1.3255,413
2026-07-15€1.34€1.34€1.33€1.3347,842
2026-07-14€1.35€1.35€1.33€1.3435,624
2026-07-13€1.33€1.35€1.33€1.3575,904
2026-07-10€1.33€1.34€1.33€1.3451,077
2026-07-09€1.35€1.35€1.33€1.3359,356
2026-07-08€1.35€1.35€1.33€1.3470,314
2026-07-07€1.36€1.36€1.35€1.3556,892
2026-07-06€1.35€1.37€1.35€1.3563,597
2026-07-03€1.36€1.38€1.36€1.3681,825
2026-07-02€1.35€1.36€1.34€1.35118,923
2026-07-01€1.35€1.35€1.34€1.3458,853
2026-06-30€1.35€1.35€1.34€1.3469,821
2026-06-29€1.35€1.36€1.35€1.3587,841
2026-06-26€1.34€1.35€1.34€1.3562,977
2026-06-25€1.34€1.34€1.33€1.3464,800
2026-06-24€1.33€1.34€1.33€1.3482,157
2026-06-23€1.34€1.34€1.33€1.33121,352
2026-06-22€1.36€1.36€1.34€1.34118,349
2026-06-19€1.34€1.35€1.33€1.3595,580
2026-06-18€1.34€1.34€1.33€1.33107,413
2026-06-17€1.33€1.33€1.32€1.33122,432
2026-06-16€1.33€1.34€1.32€1.3367,126
2026-06-15€1.34€1.35€1.32€1.3376,334
2026-06-12€1.34€1.34€1.33€1.3369,885
2026-06-11€1.33€1.34€1.32€1.33106,720
2026-06-10€1.33€1.34€1.33€1.33114,992
2026-06-09€1.34€1.35€1.33€1.3377,968
2026-06-08€1.33€1.34€1.32€1.34113,737
2026-06-05€1.35€1.35€1.34€1.34125,227
2026-06-04€1.38€1.38€1.35€1.3559,643
2026-06-03€1.37€1.37€1.35€1.37143,805
2026-06-02€1.42€1.43€1.41€1.42156,690
2026-05-29€1.39€1.42€1.39€1.4178,041
2026-05-28€1.38€1.39€1.38€1.3976,337
2026-05-27€1.38€1.39€1.38€1.3985,513
2026-05-26€1.38€1.39€1.38€1.3961,288
2026-05-25€1.38€1.40€1.38€1.3866,756
2026-05-22€1.38€1.38€1.38€1.3851,535
2026-05-21€1.39€1.39€1.37€1.3879,157
2026-05-20€1.37€1.39€1.37€1.3884,425
2026-05-19€1.39€1.39€1.37€1.3772,605
2026-05-18€1.38€1.39€1.37€1.38349,609
2026-05-15€1.39€1.40€1.38€1.3876,296
2026-05-14€1.37€1.39€1.37€1.39103,336
2026-05-13€1.37€1.37€1.35€1.3767,170
2026-05-12€1.38€1.38€1.37€1.3778,531
2026-05-11€1.36€1.38€1.36€1.3882,070
2026-05-08€1.37€1.38€1.36€1.3765,342
2026-05-07€1.38€1.38€1.36€1.3773,163
2026-05-06€1.37€1.39€1.37€1.38105,273
2026-05-05€1.36€1.37€1.34€1.3770,227
2026-05-04€1.37€1.37€1.34€1.3675,696
2026-04-30€1.38€1.38€1.36€1.3767,044
2026-04-29€1.35€1.38€1.35€1.3877,386
2026-04-28€1.36€1.36€1.36€1.3697,966
2026-04-27€1.36€1.36€1.35€1.36117,510
2026-04-24€1.36€1.36€1.36€1.3668,257
2026-04-23€1.37€1.37€1.35€1.36139,242
2026-04-22€1.37€1.37€1.36€1.3686,827
2026-04-21€1.36€1.37€1.35€1.3791,259
2026-04-20€1.37€1.37€1.36€1.3659,529
2026-04-17€1.35€1.38€1.34€1.37105,883
2026-04-16€1.35€1.35€1.34€1.3493,758
2026-04-15€1.35€1.35€1.34€1.3462,123
2026-04-14€1.34€1.34€1.32€1.3474,747
2026-04-09€1.33€1.33€1.32€1.3264,977
2026-04-08€1.30€1.35€1.30€1.3397,542
2026-04-07€1.34€1.34€1.30€1.3085,385
2026-04-02€1.32€1.33€1.30€1.32108,417
2026-04-01€1.33€1.33€1.32€1.3381,846
2026-03-31€1.30€1.32€1.30€1.3177,411
2026-03-30€1.31€1.31€1.29€1.3073,750
2026-03-27€1.30€1.31€1.29€1.3047,967
2026-03-26€1.30€1.30€1.29€1.3027,086
2026-03-24€1.31€1.32€1.29€1.3054,805
2026-03-23€1.29€1.33€1.28€1.3265,059
2026-03-20€1.34€1.34€1.31€1.3143,311
2026-03-19€1.36€1.36€1.33€1.3395,990
2026-03-18€1.38€1.38€1.35€1.3679,951
2026-03-17€1.38€1.38€1.35€1.3773,391
2026-03-16€1.35€1.39€1.34€1.3682,784
2026-03-13€1.30€1.37€1.27€1.35117,623
2026-03-12€1.32€1.32€1.29€1.2975,568
2026-03-11€1.30€1.32€1.28€1.3293,897
2026-03-10€1.28€1.30€1.28€1.3084,793
2026-03-09€1.27€1.27€1.24€1.27109,562
2026-03-06€1.31€1.31€1.26€1.28136,636
2026-03-05€1.30€1.31€1.29€1.30124,081
2026-03-04€1.24€1.31€1.24€1.30104,561
2026-03-03€1.32€1.32€1.25€1.25174,009
2026-03-02€1.35€1.35€1.32€1.33196,078
2026-02-27€1.41€1.41€1.36€1.37181,426
2026-02-26€1.40€1.40€1.37€1.38126,480
2026-02-25€1.34€1.37€1.34€1.37106,619
2026-02-24€1.32€1.35€1.32€1.3578,138
2026-02-20€1.33€1.34€1.33€1.3380,186
2026-02-19€1.36€1.36€1.33€1.3387,979
2026-02-18€1.34€1.37€1.34€1.3667,923
2026-02-17€1.36€1.36€1.35€1.3592,650
2026-02-16€1.36€1.37€1.35€1.3679,693
2026-02-13€1.36€1.37€1.35€1.3688,839
2026-02-12€1.37€1.38€1.37€1.3780,588
2026-02-11€1.38€1.38€1.36€1.3679,974
2026-02-10€1.37€1.38€1.37€1.37111,425
2026-02-09€1.37€1.39€1.36€1.38128,062
2026-02-06€1.39€1.40€1.36€1.37133,195
2026-02-05€1.41€1.41€1.39€1.3995,910
2026-02-04€1.41€1.41€1.40€1.40101,211
2026-02-03€1.41€1.41€1.40€1.4177,864
2026-02-02€1.41€1.41€1.40€1.4184,398
2026-01-30€1.42€1.42€1.41€1.4172,586
2026-01-29€1.41€1.43€1.41€1.41122,209
2026-01-28€1.43€1.43€1.41€1.42100,047
2026-01-27€1.42€1.43€1.41€1.42141,985
2026-01-26€1.42€1.42€1.41€1.42100,647
2026-01-23€1.42€1.43€1.41€1.4281,365
2026-01-22€1.42€1.43€1.41€1.42116,023
2026-01-21€1.41€1.43€1.40€1.41105,808
2026-01-20€1.43€1.43€1.41€1.41119,115
2026-01-19€1.42€1.43€1.41€1.43121,109
2026-01-16€1.43€1.43€1.41€1.4269,520
2026-01-15€1.42€1.43€1.41€1.42138,237
2026-01-14€1.44€1.44€1.42€1.4385,614
2026-01-13€1.44€1.44€1.43€1.43108,291
2026-01-12€1.43€1.45€1.43€1.4599,010
2026-01-09€1.45€1.46€1.45€1.4595,383
2026-01-08€1.45€1.46€1.43€1.45105,392
2026-01-07€1.48€1.48€1.43€1.44181,274
2026-01-05€1.49€1.49€1.47€1.4796,871
2026-01-02€1.47€1.49€1.45€1.49131,105
2025-12-31€1.49€1.50€1.47€1.48151,308
2025-12-30€1.43€1.49€1.43€1.49391,512
2025-12-29€1.37€1.42€1.37€1.42287,313
2025-12-23€1.36€1.38€1.36€1.38109,161
2025-12-22€1.38€1.38€1.36€1.3864,091
2025-12-19€1.36€1.37€1.35€1.3686,893
2025-12-18€1.37€1.37€1.35€1.3672,708
2025-12-17€1.36€1.37€1.35€1.3752,407
2025-12-16€1.37€1.37€1.35€1.3680,292
2025-12-15€1.37€1.38€1.36€1.3758,978
2025-12-12€1.38€1.38€1.36€1.3774,020
2025-12-11€1.36€1.37€1.35€1.3758,436
2025-12-10€1.36€1.36€1.35€1.36106,731
2025-12-09€1.38€1.38€1.35€1.3684,286
2025-12-08€1.37€1.38€1.37€1.37125,556
2025-12-05€1.37€1.37€1.36€1.3674,959
2025-12-04€1.38€1.38€1.36€1.38139,612
2025-12-03€1.36€1.39€1.36€1.38130,690
2025-12-02€1.36€1.38€1.35€1.37132,413
2025-12-01€1.36€1.36€1.34€1.35100,267
2025-11-28€1.35€1.36€1.34€1.35100,351
2025-11-27€1.35€1.37€1.33€1.3587,161
2025-11-26€1.36€1.37€1.34€1.34107,059
2025-11-25€1.34€1.35€1.34€1.3599,808
2025-11-24€1.34€1.35€1.34€1.3580,676
2025-11-21€1.33€1.35€1.31€1.35107,422
2025-11-20€1.33€1.34€1.32€1.3475,824
2025-11-19€1.33€1.33€1.32€1.33103,055
2025-11-18€1.32€1.33€1.32€1.32125,614
2025-11-17€1.34€1.34€1.33€1.33105,321
2025-11-14€1.32€1.34€1.32€1.33133,917
2025-11-13€1.33€1.33€1.32€1.3392,336
2025-11-12€1.32€1.33€1.32€1.3366,414
2025-11-11€1.32€1.32€1.31€1.32104,509
2025-11-10€1.34€1.34€1.32€1.32102,802
2025-11-07€1.30€1.32€1.30€1.32120,499
2025-11-06€1.34€1.34€1.30€1.30135,128
2025-11-05€1.33€1.35€1.33€1.33115,335
2025-11-04€1.34€1.34€1.32€1.3394,462
2025-11-03€1.35€1.35€1.33€1.3495,581
2025-10-31€1.35€1.35€1.33€1.3473,149
2025-10-30€1.36€1.36€1.34€1.3594,590
2025-10-29€1.36€1.37€1.36€1.36142,006
2025-10-27€1.38€1.38€1.36€1.3678,682
2025-10-24€1.37€1.38€1.36€1.3798,804
2025-10-23€1.37€1.37€1.36€1.37103,982
2025-10-22€1.37€1.37€1.36€1.37119,881
2025-10-21€1.35€1.37€1.35€1.3681,774
2025-10-20€1.33€1.35€1.32€1.35125,342
2025-10-17€1.32€1.32€1.29€1.31167,937
2025-10-16€1.33€1.34€1.31€1.32114,329
2025-10-15€1.34€1.35€1.33€1.33106,175
2025-10-14€1.36€1.36€1.34€1.3489,757
2025-10-13€1.36€1.37€1.34€1.3681,231
2025-10-10€1.36€1.37€1.35€1.3778,508
2025-10-09€1.36€1.37€1.36€1.3679,580