Prodea Real Estate Investment Company Société Anonyme (PRODEA) Price History
Daily open, high, low, close and volume for Prodea Real Estate Investment Company Société Anonyme (PRODEA) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €2.96 | €2.96 | €2.80 | €2.86 | 43,132 |
| 2026-10-07 | €2.96 | €3.04 | €2.92 | €2.96 | 34,886 |
| 2026-10-06 | €3.00 | €3.00 | €2.96 | €2.98 | 40,725 |
| 2026-10-05 | €3.04 | €3.08 | €2.98 | €3.00 | 44,476 |
| 2026-10-02 | €3.02 | €3.08 | €2.98 | €3.04 | 65,954 |
| 2026-10-01 | €3.08 | €3.08 | €3.00 | €3.04 | 63,856 |
| 2026-09-30 | €3.12 | €3.12 | €3.06 | €3.12 | 27,768 |
| 2026-09-29 | €3.10 | €3.12 | €3.06 | €3.12 | 38,988 |
| 2026-09-28 | €3.08 | €3.10 | €3.06 | €3.10 | 29,109 |
| 2026-09-25 | €3.12 | €3.14 | €3.08 | €3.08 | 33,787 |
| 2026-09-24 | €3.12 | €3.18 | €3.06 | €3.14 | 67,974 |
| 2026-09-23 | €3.16 | €3.16 | €3.10 | €3.14 | 55,604 |
| 2026-09-22 | €3.16 | €3.16 | €3.12 | €3.14 | 31,523 |
| 2026-09-21 | €3.08 | €3.16 | €3.08 | €3.16 | 39,207 |
| 2026-09-18 | €3.14 | €3.14 | €3.08 | €3.12 | 28,951 |
| 2026-09-17 | €3.14 | €3.14 | €3.06 | €3.14 | 49,697 |
| 2026-09-16 | €3.06 | €3.14 | €3.06 | €3.14 | 46,233 |
| 2026-09-15 | €3.06 | €3.10 | €2.98 | €3.10 | 80,089 |
| 2026-09-14 | €3.10 | €3.10 | €3.04 | €3.04 | 35,273 |
| 2026-09-11 | €3.14 | €3.14 | €3.08 | €3.14 | 60,777 |
| 2026-09-10 | €3.16 | €3.16 | €3.10 | €3.14 | 39,706 |
| 2026-09-09 | €3.16 | €3.16 | €3.08 | €3.16 | 49,502 |
| 2026-09-08 | €3.16 | €3.16 | €3.14 | €3.16 | 20,732 |
| 2026-09-07 | €3.12 | €3.18 | €3.10 | €3.16 | 47,059 |
| 2026-09-04 | €3.12 | €3.14 | €3.10 | €3.14 | 21,966 |
| 2026-09-03 | €3.10 | €3.12 | €3.08 | €3.12 | 36,460 |
| 2026-09-02 | €3.18 | €3.18 | €3.12 | €3.12 | 42,387 |
| 2026-09-01 | €3.16 | €3.18 | €3.14 | €3.18 | 36,557 |
| 2026-08-31 | €3.16 | €3.18 | €3.14 | €3.18 | 49,773 |
| 2026-08-28 | €3.10 | €3.18 | €3.08 | €3.16 | 79,052 |
| 2026-08-27 | €3.06 | €3.08 | €3.04 | €3.08 | 36,924 |
| 2026-08-26 | €3.00 | €3.04 | €2.98 | €3.04 | 55,055 |
| 2026-08-25 | €2.98 | €3.00 | €2.98 | €3.00 | 43,825 |
| 2026-08-24 | €2.98 | €2.98 | €2.94 | €2.98 | 47,088 |
| 2026-08-21 | €2.98 | €2.98 | €2.94 | €2.96 | 58,073 |
| 2026-08-20 | €2.98 | €2.98 | €2.92 | €2.98 | 46,114 |
| 2026-08-19 | €2.96 | €2.96 | €2.90 | €2.96 | 48,059 |
| 2026-08-18 | €2.96 | €2.98 | €2.94 | €2.98 | 47,052 |
| 2026-08-17 | €2.94 | €2.96 | €2.92 | €2.96 | 40,863 |
| 2026-08-14 | €2.98 | €2.98 | €2.92 | €2.96 | 43,154 |
| 2026-08-13 | €2.96 | €2.98 | €2.92 | €2.96 | 43,846 |
| 2026-08-12 | €2.96 | €2.98 | €2.94 | €2.96 | 47,108 |
| 2026-08-11 | €2.96 | €2.98 | €2.90 | €2.98 | 60,327 |
| 2026-08-10 | €2.94 | €2.98 | €2.94 | €2.96 | 47,080 |
| 2026-08-07 | €2.92 | €2.96 | €2.90 | €2.92 | 23,043 |
| 2026-08-06 | €3.04 | €3.04 | €2.86 | €2.92 | 33,357 |
| 2026-08-05 | €3.00 | €3.08 | €2.94 | €2.94 | 50,488 |
| 2026-08-04 | €2.96 | €3.02 | €2.94 | €3.00 | 34,840 |
| 2026-08-03 | €2.98 | €2.98 | €2.88 | €2.98 | 125,617 |
| 2026-07-31 | €2.78 | €2.98 | €2.78 | €2.98 | 171,827 |
| 2026-07-30 | €2.68 | €2.82 | €2.66 | €2.76 | 203,634 |
| 2026-07-29 | €2.64 | €2.76 | €2.62 | €2.64 | 121,176 |
| 2026-07-28 | €2.68 | €2.68 | €2.58 | €2.60 | 107,192 |
| 2026-07-27 | €2.78 | €2.80 | €2.70 | €2.70 | 38,693 |
| 2026-07-24 | €2.72 | €2.76 | €2.70 | €2.70 | 102,813 |
| 2026-07-23 | €2.78 | €2.78 | €2.70 | €2.72 | 48,065 |
| 2026-07-22 | €2.88 | €2.88 | €2.76 | €2.80 | 37,142 |
| 2026-07-21 | €2.80 | €2.82 | €2.76 | €2.82 | 61,142 |
| 2026-07-20 | €2.90 | €2.92 | €2.80 | €2.80 | 36,728 |
| 2026-07-17 | €2.88 | €2.96 | €2.88 | €2.90 | 67,004 |
| 2026-07-16 | €2.86 | €2.94 | €2.86 | €2.88 | 52,349 |
| 2026-07-15 | €2.80 | €2.82 | €2.70 | €2.82 | 125,534 |
| 2026-07-14 | €2.84 | €2.84 | €2.72 | €2.76 | 122,062 |
| 2026-07-13 | €2.96 | €2.96 | €2.82 | €2.88 | 47,522 |
| 2026-07-10 | €2.96 | €3.00 | €2.92 | €2.92 | 42,353 |
| 2026-07-09 | €3.06 | €3.06 | €2.92 | €2.96 | 73,587 |
| 2026-07-08 | €3.14 | €3.14 | €2.98 | €3.00 | 156,434 |
| 2026-07-07 | €3.16 | €3.16 | €3.08 | €3.14 | 72,225 |
| 2026-07-06 | €3.26 | €3.28 | €3.12 | €3.14 | 76,808 |
| 2026-07-03 | €3.06 | €3.24 | €3.04 | €3.20 | 40,934 |
| 2026-07-02 | €3.14 | €3.14 | €3.06 | €3.06 | 31,562 |
| 2026-07-01 | €3.10 | €3.12 | €3.08 | €3.10 | 23,319 |
| 2026-06-30 | €3.12 | €3.12 | €3.08 | €3.10 | 27,492 |
| 2026-06-29 | €3.16 | €3.16 | €3.10 | €3.12 | 32,651 |
| 2026-06-26 | €3.18 | €3.20 | €3.06 | €3.16 | 108,052 |
| 2026-06-25 | €3.34 | €3.36 | €3.16 | €3.18 | 122,792 |
| 2026-06-24 | €3.38 | €3.38 | €3.32 | €3.32 | 35,184 |
| 2026-06-23 | €3.36 | €3.44 | €3.32 | €3.38 | 152,448 |
| 2026-06-22 | €3.38 | €3.40 | €3.30 | €3.36 | 100,946 |
| 2026-06-19 | €3.48 | €3.48 | €3.26 | €3.38 | 173,023 |
| 2026-06-18 | €3.60 | €3.64 | €3.42 | €3.42 | 143,788 |
| 2026-06-17 | €3.84 | €3.84 | €3.50 | €3.60 | 160,667 |
| 2026-06-16 | €3.98 | €4.00 | €3.82 | €3.82 | 283,709 |
| 2026-06-15 | €5.20 | €5.55 | €5.15 | €5.45 | 778,166 |
| 2026-06-12 | €5.25 | €5.30 | €5.15 | €5.20 | 529,905 |
| 2026-06-11 | €5.20 | €5.20 | €5.10 | €5.15 | 86,263 |
| 2026-06-10 | €5.15 | €5.40 | €5.10 | €5.20 | 249,479 |
| 2026-06-09 | €5.70 | €5.70 | €5.65 | €5.70 | 6,380 |
| 2026-06-08 | €5.65 | €5.70 | €5.65 | €5.70 | 13,120 |
| 2026-06-05 | €5.70 | €5.70 | €5.65 | €5.65 | 7,391 |
| 2026-06-04 | €5.70 | €5.75 | €5.65 | €5.70 | 47,700 |
| 2026-06-03 | €5.70 | €5.70 | €5.65 | €5.70 | 6,290 |
| 2026-06-02 | €5.60 | €5.75 | €5.60 | €5.70 | 34,692 |
| 2026-05-29 | €5.60 | €5.65 | €5.60 | €5.65 | 6,555 |
| 2026-05-28 | €5.65 | €5.65 | €5.60 | €5.65 | 6,721 |
| 2026-05-27 | €5.70 | €5.70 | €5.65 | €5.70 | 7,042 |
| 2026-05-26 | €5.65 | €5.70 | €5.65 | €5.70 | 9,171 |
| 2026-05-25 | €5.70 | €5.70 | €5.65 | €5.70 | 7,261 |
| 2026-05-22 | €5.70 | €5.70 | €5.60 | €5.65 | 21,867 |
| 2026-05-21 | €5.65 | €5.75 | €5.65 | €5.70 | 26,494 |
| 2026-05-20 | €5.60 | €5.65 | €5.60 | €5.60 | 8,056 |
| 2026-05-19 | €5.65 | €5.65 | €5.50 | €5.60 | 8,970 |
| 2026-05-18 | €5.70 | €5.70 | €5.55 | €5.65 | 4,646 |
| 2026-05-15 | €5.60 | €5.65 | €5.60 | €5.60 | 5,640 |
| 2026-05-14 | €5.75 | €5.75 | €5.65 | €5.70 | 4,708 |
| 2026-05-13 | €5.75 | €5.75 | €5.65 | €5.70 | 6,328 |
| 2026-05-12 | €5.75 | €5.80 | €5.65 | €5.75 | 14,356 |
| 2026-05-11 | €5.75 | €5.80 | €5.70 | €5.75 | 4,684 |
| 2026-05-08 | €5.75 | €5.80 | €5.70 | €5.75 | 13,654 |
| 2026-05-07 | €5.80 | €5.80 | €5.75 | €5.80 | 4,325 |
| 2026-05-06 | €5.80 | €5.85 | €5.70 | €5.80 | 21,134 |
| 2026-05-05 | €5.80 | €5.80 | €5.70 | €5.80 | 25,083 |
| 2026-05-04 | €5.80 | €5.85 | €5.75 | €5.80 | 19,216 |
| 2026-04-30 | €5.70 | €5.80 | €5.70 | €5.75 | 6,662 |
| 2026-04-29 | €5.75 | €5.75 | €5.60 | €5.70 | 14,072 |
| 2026-04-28 | €5.95 | €5.95 | €5.75 | €5.75 | 11,788 |
| 2026-04-27 | €5.95 | €5.95 | €5.80 | €5.80 | 19,780 |
| 2026-04-24 | €5.95 | €5.95 | €5.90 | €5.90 | 7,847 |
| 2026-04-23 | €6.00 | €6.00 | €5.95 | €5.95 | 9,898 |
| 2026-04-22 | €5.95 | €6.00 | €5.95 | €6.00 | 2,983 |
| 2026-04-21 | €6.00 | €6.00 | €5.95 | €6.00 | 7,725 |
| 2026-04-20 | €6.00 | €6.05 | €5.95 | €6.00 | 15,220 |
| 2026-04-17 | €6.10 | €6.15 | €6.00 | €6.05 | 26,041 |
| 2026-04-16 | €6.25 | €6.30 | €6.10 | €6.10 | 41,958 |
| 2026-04-15 | €6.15 | €6.20 | €6.10 | €6.20 | 18,334 |
| 2026-04-14 | €6.00 | €6.50 | €6.00 | €6.15 | 39,202 |
| 2026-04-09 | €5.60 | €6.05 | €5.60 | €5.95 | 36,734 |
| 2026-04-08 | €5.60 | €5.65 | €5.55 | €5.60 | 13,304 |
| 2026-04-07 | €5.60 | €5.60 | €5.55 | €5.55 | 2,033 |
| 2026-04-02 | €5.70 | €5.70 | €5.55 | €5.60 | 5,676 |
| 2026-04-01 | €5.95 | €5.95 | €5.60 | €5.65 | 3,052 |
| 2026-03-31 | €5.75 | €5.75 | €5.60 | €5.70 | 2,489 |
| 2026-03-30 | €5.65 | €5.70 | €5.60 | €5.70 | 5,880 |
| 2026-03-27 | €5.70 | €5.70 | €5.60 | €5.65 | 4,165 |
| 2026-03-26 | €5.65 | €5.75 | €5.60 | €5.60 | 3,686 |
| 2026-03-24 | €5.65 | €5.65 | €5.55 | €5.60 | 28 |
| 2026-03-23 | €5.60 | €5.65 | €5.60 | €5.60 | 154 |
| 2026-03-20 | €5.60 | €5.65 | €5.60 | €5.60 | 16 |
| 2026-03-19 | €5.60 | €5.65 | €5.60 | €5.60 | 929 |
| 2026-03-18 | €5.65 | €5.65 | €5.55 | €5.55 | 456 |
| 2026-03-17 | €5.45 | €5.55 | €5.45 | €5.55 | 1,114 |
| 2026-03-16 | €5.40 | €5.50 | €5.40 | €5.40 | 200 |
| 2026-03-13 | €5.40 | €5.40 | €5.40 | €5.40 | 5,129 |
| 2026-03-12 | €5.50 | €5.50 | €5.40 | €5.40 | 750 |
| 2026-03-11 | €5.50 | €5.60 | €5.50 | €5.50 | 434 |
| 2026-03-10 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2026-03-09 | €5.45 | €5.50 | €5.35 | €5.50 | 513 |
| 2026-03-06 | €5.50 | €5.50 | €5.40 | €5.50 | 988 |
| 2026-03-05 | €5.50 | €5.50 | €5.35 | €5.35 | 107 |
| 2026-03-04 | €5.45 | €5.50 | €5.45 | €5.35 | 185 |
| 2026-03-03 | €5.40 | €5.40 | €5.20 | €5.35 | 758 |
| 2026-03-02 | €5.55 | €5.55 | €5.25 | €5.35 | 2,480 |
| 2026-02-27 | €5.80 | €5.80 | €5.30 | €5.55 | 19,403 |
| 2026-02-26 | €5.70 | €5.80 | €5.70 | €5.80 | 1,614 |
| 2026-02-25 | €5.75 | €5.75 | €5.70 | €5.60 | 211 |
| 2026-02-24 | €5.75 | €5.75 | €5.60 | €5.60 | 1,034 |
| 2026-02-20 | €5.80 | €5.80 | €5.60 | €5.65 | 711 |
| 2026-02-19 | €5.70 | €5.75 | €5.70 | €5.75 | 1,126 |
| 2026-02-18 | €5.65 | €5.65 | €5.60 | €5.60 | 1,000 |
| 2026-02-17 | €5.75 | €5.75 | €5.75 | €5.70 | 2 |
| 2026-02-16 | €5.70 | €5.70 | €5.60 | €5.70 | 2,293 |
| 2026-02-13 | €5.75 | €5.75 | €5.65 | €5.65 | 470 |
| 2026-02-12 | €5.70 | €5.80 | €5.60 | €5.65 | 21,347 |
| 2026-02-11 | €5.75 | €5.80 | €5.70 | €5.75 | 2,200 |
| 2026-02-10 | €5.75 | €6.00 | €5.75 | €5.80 | 1,777 |
| 2026-02-09 | €5.75 | €5.75 | €5.75 | €5.75 | 0 |
| 2026-02-06 | €5.85 | €5.85 | €5.75 | €5.75 | 1,260 |
| 2026-02-05 | €5.85 | €5.90 | €5.80 | €5.85 | 878 |
| 2026-02-04 | €6.00 | €6.00 | €5.95 | €6.00 | 976 |
| 2026-02-03 | €6.00 | €6.00 | €5.95 | €6.00 | 2,313 |
| 2026-02-02 | €5.90 | €5.95 | €5.75 | €5.80 | 900 |
| 2026-01-30 | €6.00 | €6.00 | €5.95 | €5.85 | 101 |
| 2026-01-29 | €5.90 | €6.00 | €5.90 | €5.85 | 100 |
| 2026-01-28 | €5.85 | €5.90 | €5.80 | €5.85 | 458 |
| 2026-01-27 | €6.00 | €6.00 | €5.80 | €5.85 | 525 |
| 2026-01-26 | €5.85 | €5.85 | €5.85 | €5.90 | 30 |
| 2026-01-23 | €5.85 | €5.85 | €5.85 | €5.90 | 6 |
| 2026-01-22 | €5.85 | €5.85 | €5.85 | €5.90 | 50 |
| 2026-01-21 | €6.00 | €6.00 | €5.85 | €5.90 | 581 |
| 2026-01-20 | €5.95 | €5.95 | €5.85 | €5.85 | 2,365 |
| 2026-01-19 | €6.00 | €6.00 | €5.95 | €5.90 | 308 |
| 2026-01-16 | €5.95 | €5.95 | €5.80 | €5.90 | 1,001 |
| 2026-01-15 | €5.80 | €5.80 | €5.80 | €5.85 | 151 |
| 2026-01-14 | €5.80 | €5.95 | €5.80 | €5.85 | 3,310 |
| 2026-01-13 | €5.90 | €5.95 | €5.80 | €5.80 | 854 |
| 2026-01-12 | €5.85 | €6.05 | €5.85 | €5.90 | 9,527 |
| 2026-01-09 | €5.95 | €5.95 | €5.75 | €5.75 | 496 |
| 2026-01-08 | €5.75 | €5.75 | €5.70 | €5.75 | 2,300 |
| 2026-01-07 | €6.00 | €6.00 | €5.80 | €5.80 | 3,124 |
| 2026-01-05 | €5.85 | €6.10 | €5.80 | €6.05 | 10,781 |
| 2026-01-02 | €5.85 | €5.95 | €5.85 | €5.85 | 700 |
| 2025-12-31 | €6.00 | €6.05 | €5.80 | €5.90 | 44,298 |
| 2025-12-30 | €5.90 | €6.05 | €5.90 | €6.00 | 50,470 |
| 2025-12-29 | €5.85 | €6.00 | €5.85 | €5.90 | 1,798 |
| 2025-12-23 | €5.85 | €5.85 | €5.80 | €5.85 | 1,505 |
| 2025-12-22 | €5.35 | €5.85 | €5.35 | €5.80 | 8,346 |
| 2025-12-19 | €6.00 | €6.05 | €6.00 | €5.90 | 289 |
| 2025-12-18 | €6.00 | €6.00 | €6.00 | €5.90 | 19 |
| 2025-12-17 | €5.90 | €5.90 | €5.90 | €5.90 | 540 |
| 2025-12-16 | €6.00 | €6.00 | €6.00 | €6.00 | 1,420 |
| 2025-12-15 | €5.95 | €6.00 | €5.85 | €5.90 | 1,082 |
| 2025-12-12 | €6.05 | €6.35 | €5.95 | €6.10 | 18,737 |
| 2025-12-11 | €6.05 | €6.05 | €6.00 | €6.00 | 10,015 |
| 2025-12-10 | €6.05 | €6.05 | €5.90 | €5.90 | 965 |
| 2025-12-09 | €6.05 | €6.10 | €6.00 | €6.05 | 3,368 |
| 2025-12-08 | €5.95 | €5.95 | €5.95 | €5.95 | 71 |
| 2025-12-05 | €5.95 | €5.95 | €5.95 | €5.95 | 542 |
| 2025-12-04 | €6.00 | €6.00 | €6.00 | €6.00 | 31 |
| 2025-12-03 | €6.00 | €6.00 | €6.00 | €6.00 | 572 |
| 2025-12-02 | €5.90 | €5.90 | €5.90 | €5.90 | 100 |
| 2025-12-01 | €5.95 | €6.00 | €5.90 | €5.90 | 167 |
| 2025-11-28 | €5.95 | €6.00 | €5.95 | €5.90 | 443 |
| 2025-11-27 | €5.85 | €5.95 | €5.85 | €5.90 | 184 |
| 2025-11-26 | €5.90 | €5.90 | €5.85 | €5.90 | 1,004 |
| 2025-11-25 | €5.95 | €5.95 | €5.95 | €5.95 | 1,020 |
| 2025-11-24 | €6.00 | €6.00 | €5.85 | €5.95 | 560 |
| 2025-11-21 | €5.90 | €5.95 | €5.85 | €5.85 | 22 |
| 2025-11-20 | €5.90 | €5.90 | €5.90 | €5.85 | 120 |
| 2025-11-19 | €5.80 | €5.95 | €5.80 | €5.85 | 521 |
| 2025-11-18 | €6.00 | €6.00 | €5.85 | €5.85 | 535 |
| 2025-11-17 | €5.85 | €5.85 | €5.85 | €5.85 | 0 |
| 2025-11-14 | €5.85 | €5.85 | €5.85 | €5.85 | 0 |
| 2025-11-13 | €5.85 | €5.95 | €5.80 | €5.85 | 862 |
| 2025-11-12 | €5.90 | €5.90 | €5.90 | €5.90 | 0 |
| 2025-11-11 | €5.90 | €5.90 | €5.90 | €5.90 | 618 |
| 2025-11-10 | €6.00 | €6.00 | €6.00 | €5.90 | 11 |
| 2025-11-07 | €5.90 | €5.90 | €5.90 | €5.90 | 237 |
| 2025-11-06 | €5.90 | €5.90 | €5.90 | €5.90 | 0 |
| 2025-11-05 | €5.95 | €5.95 | €5.90 | €5.90 | 437 |
| 2025-11-04 | €6.00 | €6.00 | €6.00 | €5.90 | 15 |
| 2025-11-03 | €5.95 | €5.95 | €5.85 | €5.90 | 1,460 |
| 2025-10-31 | €6.00 | €6.00 | €6.00 | €5.90 | 50 |
| 2025-10-30 | €5.95 | €6.00 | €5.90 | €5.90 | 327 |
| 2025-10-29 | €5.90 | €5.95 | €5.85 | €5.90 | 533 |
| 2025-10-27 | €6.00 | €6.00 | €5.85 | €5.90 | 446 |
| 2025-10-24 | €6.00 | €6.00 | €5.90 | €6.00 | 249 |
| 2025-10-23 | €6.00 | €6.00 | €6.00 | €6.00 | 518 |
| 2025-10-22 | €5.90 | €5.90 | €5.85 | €5.90 | 127 |
| 2025-10-21 | €5.95 | €5.95 | €5.80 | €5.90 | 853 |
| 2025-10-20 | €5.95 | €5.95 | €5.85 | €5.95 | 455 |
| 2025-10-17 | €6.05 | €6.05 | €5.95 | €5.95 | 1,668 |
| 2025-10-16 | €6.05 | €6.05 | €6.05 | €6.05 | 150 |
| 2025-10-15 | €6.05 | €6.10 | €5.95 | €6.05 | 1,443 |
| 2025-10-14 | €6.05 | €6.10 | €5.95 | €6.10 | 3,072 |
| 2025-10-13 | €6.00 | €6.00 | €6.00 | €6.00 | 1 |
| 2025-10-10 | €5.80 | €6.05 | €5.80 | €6.00 | 855 |
| 2025-10-09 | €5.85 | €6.00 | €5.75 | €6.00 | 487 |