Petros Petropoulos AEBE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.860 | 7.000 | 6.800 | 6.900 | 6.900 | 4,803 |
| 2026-10-15 | 6.960 | 7.000 | 6.820 | 6.860 | 6.860 | 9,681 |
| 2026-10-14 | 7.020 | 7.040 | 6.900 | 6.900 | 6.900 | 6,274 |
| 2026-10-13 | 6.980 | 7.000 | 6.880 | 6.980 | 6.980 | 5,508 |
| 2026-10-12 | 7.080 | 7.080 | 6.840 | 7.000 | 7.000 | 6,508 |
| 2026-10-09 | 7.020 | 7.060 | 6.960 | 6.960 | 6.960 | 5,400 |
| 2026-10-08 | 7.100 | 7.100 | 6.920 | 6.960 | 6.960 | 9,151 |
| 2026-10-07 | 7.160 | 7.200 | 7.040 | 7.120 | 7.120 | 10,593 |
| 2026-10-06 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 4,667 |
| 2026-10-05 | 7.000 | 7.200 | 6.980 | 7.100 | 7.100 | 7,725 |
| 2026-10-02 | 7.160 | 7.200 | 7.000 | 7.000 | 7.000 | 13,577 |
| 2026-10-01 | 7.220 | 7.220 | 7.020 | 7.140 | 7.140 | 9,776 |
| 2026-09-30 | 7.200 | 7.240 | 7.180 | 7.240 | 7.240 | 4,504 |
| 2026-09-29 | 7.120 | 7.180 | 7.120 | 7.160 | 7.160 | 4,210 |
| 2026-09-28 | 7.300 | 7.300 | 7.100 | 7.140 | 7.140 | 5,461 |
| 2026-09-25 | 7.280 | 7.300 | 7.260 | 7.300 | 7.300 | 3,230 |
| 2026-09-24 | 7.260 | 7.280 | 7.100 | 7.200 | 7.200 | 8,009 |
| 2026-09-23 | 7.220 | 7.260 | 7.200 | 7.260 | 7.260 | 4,918 |
| 2026-09-22 | 7.320 | 7.320 | 7.120 | 7.260 | 7.260 | 6,350 |
| 2026-09-21 | 7.300 | 7.300 | 7.200 | 7.300 | 7.300 | 3,437 |
| 2026-09-18 | 7.240 | 7.300 | 7.220 | 7.300 | 7.300 | 3,770 |
| 2026-09-17 | 7.160 | 7.240 | 7.140 | 7.220 | 7.220 | 7,625 |
| 2026-09-16 | 7.320 | 7.360 | 7.160 | 7.160 | 7.160 | 7,534 |
| 2026-09-15 | 7.340 | 7.400 | 7.300 | 7.360 | 7.360 | 5,033 |
| 2026-09-14 | 7.480 | 7.480 | 7.220 | 7.300 | 7.300 | 3,252 |
| 2026-09-11 | 7.320 | 7.480 | 7.320 | 7.400 | 7.400 | 5,183 |
| 2026-09-10 | 7.240 | 7.440 | 7.240 | 7.400 | 7.400 | 5,649 |
| 2026-09-09 | 7.300 | 7.400 | 7.180 | 7.240 | 7.240 | 11,730 |
| 2026-09-08 | 7.320 | 7.440 | 7.280 | 7.280 | 7.280 | 12,779 |
| 2026-09-07 | 7.420 | 7.420 | 7.300 | 7.300 | 7.300 | 21,986 |
| 2026-09-04 | 7.600 | 7.600 | 7.300 | 7.400 | 7.400 | 37,298 |
| 2026-09-03 | 7.840 | 7.980 | 7.760 | 7.820 | 7.820 | 11,153 |
| 2026-09-02 | 7.900 | 8.080 | 7.780 | 8.000 | 8.000 | 11,655 |
| 2026-09-01 | 8.020 | 8.020 | 7.900 | 7.980 | 7.980 | 8,192 |
| 2026-08-31 | 8.000 | 8.080 | 7.900 | 8.080 | 8.080 | 8,371 |
| 2026-08-28 | 8.120 | 8.120 | 7.880 | 8.000 | 8.000 | 6,122 |
| 2026-08-27 | 8.100 | 8.140 | 7.920 | 8.060 | 8.060 | 5,765 |
| 2026-08-26 | 8.180 | 8.180 | 8.000 | 8.140 | 8.140 | 6,711 |
| 2026-08-25 | 8.100 | 8.200 | 8.060 | 8.180 | 8.180 | 6,437 |
| 2026-08-24 | 8.020 | 8.140 | 8.020 | 8.080 | 8.080 | 5,253 |
| 2026-08-21 | 8.080 | 8.160 | 7.980 | 7.980 | 7.980 | 4,513 |
| 2026-08-20 | 7.940 | 8.100 | 7.860 | 8.060 | 8.060 | 14,531 |
| 2026-08-19 | 7.960 | 8.000 | 7.900 | 8.000 | 8.000 | 7,672 |
| 2026-08-18 | 7.900 | 8.060 | 7.860 | 7.960 | 7.960 | 7,369 |
| 2026-08-17 | 7.900 | 8.080 | 7.860 | 7.920 | 7.920 | 11,202 |
| 2026-08-14 | 7.880 | 8.040 | 7.880 | 7.920 | 7.920 | 11,189 |
| 2026-08-13 | 7.900 | 7.960 | 7.880 | 7.900 | 7.900 | 6,230 |
| 2026-08-12 | 7.720 | 7.960 | 7.720 | 7.900 | 7.900 | 8,729 |
| 2026-08-11 | 7.700 | 7.780 | 7.700 | 7.760 | 7.760 | 2,584 |
| 2026-08-10 | 7.880 | 7.880 | 7.700 | 7.700 | 7.700 | 6,608 |
| 2026-08-07 | 7.700 | 7.820 | 7.700 | 7.820 | 7.820 | 10,481 |
| 2026-08-06 | 7.740 | 7.840 | 7.680 | 7.720 | 7.720 | 8,012 |
| 2026-08-05 | 7.700 | 7.720 | 7.680 | 7.700 | 7.700 | 5,806 |
| 2026-08-04 | 7.720 | 7.760 | 7.680 | 7.700 | 7.700 | 5,316 |
| 2026-08-03 | 7.700 | 7.800 | 7.640 | 7.700 | 7.700 | 3,734 |
| 2026-07-31 | 7.740 | 7.740 | 7.620 | 7.660 | 7.660 | 7,012 |
| 2026-07-30 | 7.740 | 7.800 | 7.660 | 7.700 | 7.700 | 8,847 |
| 2026-07-29 | 7.720 | 7.800 | 7.680 | 7.700 | 7.700 | 8,429 |
| 2026-07-28 | 7.740 | 7.840 | 7.680 | 7.720 | 7.720 | 8,096 |
| 2026-07-27 | 7.700 | 7.800 | 7.700 | 7.740 | 7.740 | 5,060 |
Page 1 of 21 · 1,244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-03 | 0.2593 EUR |
| 2022-06-17 | 0.3242 EUR |
| 2021-06-25 | 0.1081 EUR |
| 2020-08-24 | 0.1013 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.