Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Athens - Delayed Quote EUR

Premia Real Estate Investment Company Societe Anonyme (PREMIA.AT)

Compare
1.1880
-0.0400
(-3.26%)
At close: April 17 at 5:15:28 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.22801.22801.18801.18801.188085,121
Apr 16, 20251.23401.23401.22001.22801.2280115,141
Apr 15, 20251.23601.23601.22201.23401.234064,082
Apr 14, 20251.22001.23001.20401.22401.224082,006
Apr 11, 20251.22601.22601.20601.21001.210065,495
Apr 10, 20251.22601.23801.21601.22601.226079,511
Apr 9, 20251.21401.21401.15001.18001.180080,594
Apr 8, 20251.16201.23001.16201.22601.226084,883
Apr 7, 20251.18201.18201.15001.16201.162075,877
Apr 4, 20251.25801.25801.18401.21801.218088,381
Apr 3, 20251.26601.27201.24601.24601.246070,988
Apr 2, 20251.27001.27401.26401.27401.274053,725
Apr 1, 20251.27401.28601.26801.27001.270052,566
Mar 31, 20251.29001.30001.26801.27201.272058,447
Mar 28, 20251.31201.31201.29001.29001.290053,346
Mar 27, 20251.30801.31001.29601.30601.306062,337
Mar 26, 20251.31801.33801.30401.30801.308058,008
Mar 24, 20251.31001.32401.30001.31001.310061,148
Mar 21, 20251.29401.31001.29401.30401.304059,431
Mar 20, 20251.28601.29201.27601.29201.292069,582
Mar 19, 20251.28601.28601.26801.28201.282075,010
Mar 18, 20251.28201.29001.28001.28001.280068,235
Mar 17, 20251.28601.29801.27001.28201.282056,399
Mar 14, 20251.28201.29001.27601.28601.286048,835
Mar 13, 20251.27201.28201.26001.27001.2700122,985
Mar 12, 20251.26001.26801.25001.26001.260063,885
Mar 11, 20251.26201.26601.25401.26601.266045,972
Mar 10, 20251.26601.26601.25001.26201.262047,564
Mar 7, 20251.25801.26601.25401.26601.266053,332
Mar 6, 20251.27401.27801.25801.26201.262055,961
Mar 5, 20251.28201.29001.26601.26801.268060,785
Mar 4, 20251.29201.29201.27401.27401.274066,660
Feb 28, 20251.27801.29601.27001.29401.294055,062
Feb 27, 20251.29801.30001.26001.27001.270069,131
Feb 26, 20251.28601.29801.28201.29801.298073,040
Feb 25, 20251.27401.28801.26801.28801.2880103,984
Feb 24, 20251.27201.28001.26601.27601.276099,652
Feb 21, 20251.28601.28801.27401.28001.280072,825
Feb 20, 20251.30801.31001.27601.28201.282063,408
Feb 19, 20251.29001.29201.27201.27401.274069,788
Feb 18, 20251.30001.30201.28401.28401.284077,678
Feb 17, 20251.29601.30201.29001.29801.298064,300
Feb 14, 20251.30001.30201.29001.29601.296050,807
Feb 13, 20251.29801.31201.28401.30001.300098,956
Feb 12, 20251.28401.31401.28001.30801.308099,486
Feb 11, 20251.31001.31001.27401.28401.284073,258
Feb 10, 20251.29001.30801.28801.29801.2980161,924
Feb 7, 20251.27201.28801.26801.27801.278072,015
Feb 6, 20251.28001.28601.26401.27001.270090,475
Feb 5, 20251.25401.29001.25001.27801.2780106,236
Feb 4, 20251.25201.25401.24401.25001.2500130,536
Feb 3, 20251.27201.27201.24201.24401.2440157,287
Jan 31, 20251.27001.27801.26401.27201.272080,009
Jan 30, 20251.27601.27601.25601.26201.2620138,834
Jan 29, 20251.26001.26401.24801.26001.260083,838
Jan 28, 20251.26201.26601.24401.24801.248078,888
Jan 27, 20251.30001.30001.25001.25401.2540134,517
Jan 24, 20251.27601.31201.27201.29401.2940227,932
Jan 23, 20251.23001.25001.23001.25001.2500106,316
Jan 22, 20251.22801.25001.22001.23001.2300144,174
Jan 21, 20251.23001.23401.22401.22401.224054,576
Jan 20, 20251.20801.22801.20601.22601.226058,010
Jan 17, 20251.22601.23401.20601.20601.2060120,230
Jan 16, 20251.23001.24001.22001.22401.224064,810
Jan 15, 20251.22201.22801.22201.22801.228065,310
Jan 14, 20251.23001.24001.21801.22001.220091,452
Jan 13, 20251.24001.24601.22201.22801.228067,659
Jan 10, 20251.24001.25601.23201.24001.2400101,345
Jan 9, 20251.25601.25601.23001.24001.240074,382
Jan 8, 20251.25001.25801.25001.25601.256070,615
Jan 7, 20251.28201.29001.24601.25001.2500175,540
Jan 3, 20251.26401.28801.26401.28201.2820157,936
Jan 2, 20251.27801.28601.26401.26401.2640101,106
Dec 31, 20241.27001.28801.25801.27201.272094,283
Dec 30, 20241.27601.27601.26601.27001.270075,890
Dec 27, 20241.27401.28601.27001.27601.276091,983
Dec 23, 20241.20001.27801.20001.27401.2740329,954
Dec 20, 20241.18001.20001.18001.19801.198066,749
Dec 19, 20241.18401.18401.17601.18001.180019,715
Dec 18, 20241.18401.18601.18201.18401.184012,642
Dec 17, 20241.20001.20001.17401.18001.180038,602
Dec 16, 20241.18601.18801.16601.17601.176023,117
Dec 13, 20241.19001.20001.17801.18601.186060,623
Dec 12, 20241.19401.20001.18401.19001.190028,763
Dec 11, 20241.18601.20001.18601.19401.194050,441
Dec 10, 20241.18801.19801.18601.18601.186036,266
Dec 9, 20241.18201.19601.18001.18801.1880155,439
Dec 6, 20241.19001.19001.18001.18001.180047,941
Dec 5, 20241.20001.21001.19001.19401.194068,275
Dec 4, 20241.17201.22001.17201.19001.1900169,347
Dec 3, 20241.17601.17601.16601.16601.166019,980
Dec 2, 20241.18001.18601.16201.17001.170076,701
Nov 29, 20241.18001.20201.17401.18001.180051,839
Nov 28, 20241.16801.17601.16801.17401.174019,271
Nov 27, 20241.17401.18401.16801.17001.170044,543
Nov 26, 20241.18001.18401.16601.17401.174067,266
Nov 25, 20241.17601.18001.16001.16801.168046,818
Nov 22, 20241.17201.18401.16601.17401.174047,281
Nov 21, 20241.18201.18801.17201.17201.172092,084
Nov 20, 20241.20001.22001.18601.18601.186077,869
Nov 19, 20241.21001.21601.19601.19801.198065,944
Nov 18, 20241.20801.21601.19001.21001.210047,813
Nov 15, 20241.20001.22401.20001.20801.2080106,562
Nov 14, 20241.19601.22601.19001.20001.2000107,935
Nov 13, 20241.20801.22201.19001.19201.192056,504
Nov 12, 20241.20801.20801.19001.20601.206072,252
Nov 11, 20241.24601.24601.20401.20601.2060147,215
Nov 8, 20241.16801.24401.16801.24401.2440179,297
Nov 7, 20241.16601.17801.16201.16801.168065,670
Nov 6, 20241.15401.17601.15401.16601.166049,245
Nov 5, 20241.14001.14401.14001.14201.142019,774
Nov 4, 20241.14201.15201.14001.14201.142030,975
Nov 1, 20241.14001.14201.13001.13801.138031,476
Oct 31, 20241.13801.14201.12801.13001.130048,083
Oct 30, 20241.15801.16401.12801.13401.134044,885
Oct 29, 20241.15001.16801.15001.15801.158022,183
Oct 25, 20241.15801.16801.15001.15601.156022,583
Oct 24, 20241.16801.17801.15401.15801.1580105,854
Oct 23, 20241.17401.17801.16401.16801.168065,389
Oct 22, 20241.18001.18201.17001.17001.170065,431
Oct 21, 20241.18401.18601.17801.17801.178037,493
Oct 18, 20241.18801.19201.17801.17801.1780106,366
Oct 17, 20241.18601.19801.17801.18201.1820125,149
Oct 16, 20241.18601.19001.17801.18401.184035,682
Oct 15, 20241.19401.19401.17801.18401.184064,321
Oct 14, 20241.20001.20201.19201.19201.192057,289
Oct 11, 20241.20401.21801.19001.20001.200047,055
Oct 10, 20241.21001.21001.19401.20201.202034,020
Oct 9, 20241.24801.24801.20601.21001.210031,697
Oct 8, 20241.24201.24201.22001.22801.228017,207
Oct 7, 20241.26801.27801.24201.24201.242061,924
Oct 4, 20241.25801.27001.25001.26601.266087,219
Oct 3, 20241.24001.26201.22801.26001.2600292,093
Oct 2, 20241.25401.25601.22401.24401.2440199,435
Oct 1, 20241.25601.26601.25001.26001.2600175,573
Sep 30, 20241.20001.26201.19401.25601.2560242,391
Sep 27, 20241.21201.21201.19801.20001.200055,108
Sep 26, 20241.21001.21801.20801.21001.210074,473
Sep 25, 20241.20001.21201.19401.20601.206090,225
Sep 24, 20241.19801.21601.19401.20201.2020126,137
Sep 23, 20241.18601.19801.17001.19401.1940120,167
Sep 20, 20241.18001.19601.18001.19001.190032,990
Sep 19, 20241.17001.18001.17001.18001.180055,013
Sep 18, 20241.18401.18401.16201.17001.170076,261
Sep 17, 20241.17001.18201.15801.17201.172042,502
Sep 16, 20241.17001.19001.17001.17201.172096,550
Sep 13, 20241.18201.18201.16801.17001.170034,411
Sep 12, 20241.17001.18001.16401.18001.180018,650
Sep 11, 20241.17601.18401.16601.16801.168037,635
Sep 10, 20241.19201.20001.17401.17601.176052,628
Sep 9, 20241.20001.21001.19001.19401.194022,638
Sep 6, 20241.19801.21001.18401.20001.200028,216
Sep 5, 20241.17601.19401.17601.18801.188042,218
Sep 4, 20241.16201.18001.16001.18001.180060,371
Sep 3, 20241.18601.18801.18001.18401.184075,833
Sep 2, 20241.18801.18801.18001.18801.188035,512
Aug 30, 20241.19801.19801.18001.19801.198027,298
Aug 29, 20241.19001.19601.18001.19001.190054,121
Aug 28, 20241.20601.20601.18401.19001.190078,868
Aug 27, 20241.22601.22601.19801.20801.208058,370
Aug 26, 20241.24201.24201.21001.22801.228027,081
Aug 23, 20241.24201.25201.23601.24001.240065,774
Aug 22, 20241.24601.24601.23001.23601.236079,478
Aug 21, 20241.25001.25001.24201.25001.250049,160
Aug 20, 20241.25401.25601.24601.25001.250074,754
Aug 19, 20241.25001.25601.24601.25001.250079,640
Aug 16, 20241.24801.26001.23601.25001.250096,068
Aug 14, 20241.23401.25001.22401.24201.242044,949
Aug 13, 20241.22601.26801.22601.25001.250070,118
Aug 12, 20241.21801.28801.21801.24201.2420166,519
Aug 9, 20241.16601.22801.16001.20601.2060146,137
Aug 8, 20241.16801.16801.15401.16001.160020,003
Aug 7, 20241.16001.17801.16001.17001.170041,470
Aug 6, 20241.14801.17401.14601.16801.1680102,768
Aug 5, 20241.15001.17201.10001.13801.1380118,855
Aug 2, 20241.17201.19201.16001.19001.1900112,094
Aug 1, 20241.16001.18001.15801.17201.1720133,679
Jul 31, 20241.15401.16401.15001.16201.162026,074
Jul 30, 20241.15601.16601.15201.16601.166032,762
Jul 29, 20241.15001.16801.15001.16001.160018,584
Jul 26, 20241.16001.16001.15401.16001.160015,009
Jul 25, 20241.16001.16001.15801.16001.160022,323
Jul 24, 20241.16801.16801.15601.16001.16009,352
Jul 23, 20241.17001.17001.16001.16801.16809,951
Jul 22, 20241.16001.16801.15801.16801.168018,252
Jul 19, 20241.15801.16601.15601.16001.16008,261
Jul 18, 20241.15001.15801.14801.15801.15809,800
Jul 17, 20241.15001.15801.15001.15401.154014,159
Jul 16, 20241.17201.17201.14601.15401.154027,901
Jul 15, 20241.17001.17801.13201.15601.156088,326
Jul 12, 20241.18001.18001.17001.17801.178044,471
Jul 11, 20241.17601.17601.17001.17401.174072,482
Jul 10, 20241.17801.17801.17001.17801.178061,234
Jul 9, 20241.17801.18001.16601.17401.174041,033
Jul 8, 20241.18801.19001.16801.17801.178027,643
Jul 5, 20241.18001.19001.17401.18601.186099,646
Jul 4, 20241.14201.16801.13401.16801.168061,899
Jul 3, 20241.12201.13801.12001.13601.136037,996
Jul 2, 20241.12601.12601.11201.12201.122031,858
Jul 1, 20241.11601.12401.11401.12401.124035,079
Jun 28, 20241.10801.11001.10001.11001.110036,369
Jun 27, 20241.10001.10801.09001.10201.102040,056
Jun 26, 20241.12801.13001.09001.10001.1000112,335
Jun 25, 20241.14601.14801.11001.12801.128076,122
Jun 21, 20241.14201.14801.14001.14601.146019,509
Jun 20, 20241.13801.14201.13001.14201.142034,831
Jun 19, 20241.14601.14601.13201.13801.138027,029
Jun 18, 20241.13801.14401.13601.14001.140026,413
Jun 17, 20241.13801.13801.12001.13001.130044,022
Jun 14, 20241.15801.15801.11001.12401.124066,703
Jun 13, 20241.16201.16201.14801.15601.156027,292
Jun 12, 20241.16201.16401.14801.15601.156022,893
Jun 11, 20241.16001.16001.14801.15601.156020,354
Jun 10, 20241.15801.15801.13001.15601.156027,811
Jun 7, 20241.17001.17001.15001.15001.150033,283
Jun 6, 2024 0.030444 Dividend
Jun 6, 20241.21601.21601.15601.17401.174067,092
Jun 5, 20241.18001.19201.16801.18801.157649,551
Jun 4, 20241.17801.18001.16201.16201.132220,510
Jun 3, 20241.19801.22001.18001.18001.149865,169
May 31, 20241.18801.19401.18001.19001.159542,124
May 30, 20241.21001.21001.19001.19401.163418,359
May 29, 20241.22601.22601.19001.19201.161575,517
May 28, 20241.22001.22801.21601.21601.184846,677
May 27, 20241.20001.21601.20001.21601.184839,532
May 24, 20241.19001.19801.17801.19601.165480,026
May 23, 20241.18401.19001.17801.18801.157636,253
May 22, 20241.17801.19801.17401.18401.1537156,543
May 21, 20241.20001.20001.17201.17401.143950,528
May 20, 20241.22001.23001.19201.19801.167372,453
May 17, 20241.19801.25601.19201.19201.1615339,956
May 16, 20241.17801.20001.17201.19401.1634159,480
May 15, 20241.14001.18001.13001.18001.1498239,516
May 14, 20241.14001.15001.12801.13401.104963,553
May 13, 20241.14801.15401.13801.13801.108862,259
May 10, 20241.16801.16801.14801.14801.118672,321
May 9, 20241.16601.16601.14601.14601.116614,704
May 8, 20241.17001.17001.15801.15801.128333,645
May 2, 20241.15001.17001.15001.17001.140043,570
Apr 30, 20241.15001.17401.14601.15401.124493,040
Apr 29, 20241.16401.17001.14601.14601.116635,877
Apr 26, 20241.15401.16801.15401.15801.128339,534
Apr 25, 20241.16601.16601.15201.15201.122521,253
Apr 24, 20241.16201.16801.15601.16401.134236,995
Apr 23, 20241.13801.16801.13801.16001.1303203,942
Apr 22, 20241.14801.14801.13001.14001.110857,675
Apr 19, 20241.13001.14401.12801.13801.1088113,851
Apr 18, 20241.13401.13401.12601.13001.101073,967
Apr 17, 20241.11201.12601.11201.12601.097136,362