'We sold £1.5m of product in our first week'

Lyma founder on rise of her wellness company

Public Power Corporation S.A. (PPC.AT)

Athens - Athens Delayed price. Currency in EUR

Add to watchlist

11.48

+0.18

(+1.59%)

At close: 05:17PM EEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	11.39	11.55	11.38	11.48	11.48	169,307
25 Apr 2024	11.30	11.55	11.23	11.30	11.30	283,848
24 Apr 2024	11.47	11.63	11.32	11.36	11.36	342,739
23 Apr 2024	11.30	11.47	11.30	11.42	11.42	441,073
22 Apr 2024	11.05	11.40	11.05	11.22	11.22	580,539
19 Apr 2024	10.85	11.35	10.85	11.05	11.05	667,526
18 Apr 2024	11.00	11.14	10.91	10.91	10.91	447,544
17 Apr 2024	10.91	11.16	10.86	10.93	10.93	459,041
16 Apr 2024	11.20	11.22	10.85	10.91	10.91	674,841
15 Apr 2024	11.36	11.50	11.21	11.32	11.32	883,334
12 Apr 2024	12.07	12.13	11.42	11.63	11.63	593,508
11 Apr 2024	11.94	12.13	11.88	12.02	12.02	775,041
10 Apr 2024	12.00	12.07	11.89	12.00	12.00	478,259
09 Apr 2024	11.89	12.02	11.81	11.91	11.91	361,013
08 Apr 2024	11.35	11.94	11.35	11.89	11.89	404,533
05 Apr 2024	11.30	11.41	11.15	11.35	11.35	202,456
04 Apr 2024	11.25	11.55	11.25	11.40	11.40	424,808
03 Apr 2024	11.25	11.44	11.21	11.25	11.25	446,949
02 Apr 2024	11.56	11.74	11.24	11.31	11.31	615,435
28 Mar 2024	11.46	11.69	11.46	11.63	11.63	320,900
27 Mar 2024	11.56	11.70	11.44	11.46	11.46	317,346
26 Mar 2024	11.79	11.81	11.55	11.55	11.55	223,569
22 Mar 2024	11.97	11.97	11.83	11.85	11.85	244,574
21 Mar 2024	11.65	11.91	11.58	11.90	11.90	317,256
20 Mar 2024	11.48	11.63	11.47	11.50	11.50	237,751
19 Mar 2024	11.60	11.67	11.50	11.50	11.50	199,933
15 Mar 2024	11.46	11.87	11.36	11.70	11.70	1,179,224
14 Mar 2024	11.46	11.46	11.26	11.37	11.37	290,003
13 Mar 2024	11.30	11.40	11.26	11.40	11.40	438,598
12 Mar 2024	11.36	11.43	11.18	11.29	11.29	758,313
11 Mar 2024	11.66	11.74	11.30	11.30	11.30	946,485
08 Mar 2024	11.83	11.91	11.69	11.69	11.69	328,326
07 Mar 2024	11.81	11.93	11.76	11.86	11.86	436,081
06 Mar 2024	11.67	11.92	11.64	11.76	11.76	472,780
05 Mar 2024	11.74	11.79	11.66	11.67	11.67	286,112
04 Mar 2024	12.00	12.00	11.76	11.80	11.80	353,897
01 Mar 2024	12.06	12.06	11.90	11.93	11.93	383,788
29 Feb 2024	11.85	12.10	11.82	12.06	12.06	845,444
28 Feb 2024	11.80	11.89	11.66	11.85	11.85	322,929
27 Feb 2024	11.84	11.96	11.76	11.83	11.83	241,142
26 Feb 2024	11.93	11.93	11.78	11.84	11.84	261,684
23 Feb 2024	11.95	12.04	11.77	11.81	11.81	555,006
22 Feb 2024	12.01	12.08	11.86	11.95	11.95	269,923
21 Feb 2024	12.01	12.04	11.75	11.90	11.90	447,160
20 Feb 2024	11.97	12.18	11.97	12.05	12.05	407,763
19 Feb 2024	11.85	11.97	11.78	11.97	11.97	232,877
16 Feb 2024	11.93	12.10	11.76	11.78	11.78	379,278
15 Feb 2024	11.87	12.01	11.83	11.93	11.93	403,913
14 Feb 2024	11.80	11.95	11.55	11.78	11.78	653,849
13 Feb 2024	11.80	12.06	11.70	11.80	11.80	481,825
12 Feb 2024	11.90	12.00	11.70	11.80	11.80	370,726
09 Feb 2024	12.10	12.19	11.90	11.90	11.90	336,296
08 Feb 2024	12.10	12.26	11.87	12.04	12.04	633,105
07 Feb 2024	12.50	12.59	11.55	12.02	12.02	3,373,220
06 Feb 2024	12.57	12.57	12.41	12.50	12.50	461,430
05 Feb 2024	12.58	12.58	12.42	12.47	12.47	646,344
02 Feb 2024	12.46	12.67	12.41	12.49	12.49	456,278
01 Feb 2024	12.25	12.40	12.14	12.40	12.40	508,567
31 Jan 2024	12.23	12.39	12.21	12.24	12.24	477,859
30 Jan 2024	12.00	12.22	11.95	12.14	12.14	630,022
29 Jan 2024	12.15	12.20	11.97	12.00	12.00	419,326
26 Jan 2024	12.30	12.41	12.20	12.30	12.30	355,221
25 Jan 2024	12.52	12.52	12.21	12.27	12.27	472,402
24 Jan 2024	12.48	12.57	12.40	12.52	12.52	736,556
23 Jan 2024	12.30	12.56	12.20	12.48	12.48	1,145,494
22 Jan 2024	12.24	12.34	12.15	12.24	12.24	440,570
19 Jan 2024	12.20	12.26	12.07	12.15	12.15	242,970
18 Jan 2024	11.96	12.17	11.96	12.10	12.10	222,672
17 Jan 2024	12.00	12.22	11.86	12.08	12.08	456,155
16 Jan 2024	12.35	12.35	12.10	12.11	12.11	314,678
15 Jan 2024	12.32	12.41	12.16	12.35	12.35	207,948
12 Jan 2024	12.35	12.37	12.08	12.35	12.35	306,819
11 Jan 2024	12.45	12.45	12.26	12.32	12.32	319,329
10 Jan 2024	12.21	12.46	12.18	12.30	12.30	563,367
09 Jan 2024	12.10	12.30	12.10	12.20	12.20	667,529
08 Jan 2024	11.91	12.28	11.91	12.05	12.05	829,268
05 Jan 2024	11.51	11.92	11.41	11.91	11.91	428,038
04 Jan 2024	11.57	11.67	11.46	11.55	11.55	219,447
03 Jan 2024	11.70	11.70	11.46	11.50	11.50	459,885
02 Jan 2024	11.32	11.72	11.20	11.71	11.71	549,526
29 Dec 2023	11.20	11.24	11.13	11.16	11.16	458,093
28 Dec 2023	11.22	11.25	11.11	11.18	11.18	288,637
27 Dec 2023	11.15	11.30	11.06	11.16	11.16	224,116
22 Dec 2023	11.10	11.24	11.03	11.17	11.17	172,633
21 Dec 2023	11.42	11.42	11.11	11.24	11.24	313,385
20 Dec 2023	11.18	11.44	11.18	11.42	11.42	495,597
19 Dec 2023	10.91	11.30	10.90	11.22	11.22	525,376
18 Dec 2023	11.00	11.10	10.96	10.96	10.96	592,215
15 Dec 2023	11.10	11.12	10.96	11.05	11.05	1,107,415
14 Dec 2023	10.98	11.14	10.96	11.10	11.10	628,170
13 Dec 2023	10.75	10.95	10.73	10.90	10.90	408,701
12 Dec 2023	10.70	10.79	10.67	10.75	10.75	272,133
11 Dec 2023	10.80	10.83	10.66	10.71	10.71	601,757
08 Dec 2023	10.85	10.85	10.74	10.80	10.80	995,415
07 Dec 2023	10.73	10.85	10.72	10.85	10.85	395,815
06 Dec 2023	10.64	10.76	10.64	10.73	10.73	265,561
05 Dec 2023	10.72	10.74	10.59	10.64	10.64	439,991
04 Dec 2023	10.85	10.90	10.75	10.75	10.75	251,389
01 Dec 2023	10.80	10.90	10.70	10.83	10.83	241,622
30 Nov 2023	10.78	10.80	10.64	10.80	10.80	790,246
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.16(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,438.52+457.06(+0.91%)

'We sold £1.5m of product in our first week'

Public Power Corporation S.A. (PPC.AT)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.16(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,438.52
+457.06(+0.91%)