Petropoulos (PETRO)
ASE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735658700 | 8.18 | -0.12 | -1.45 | 8.32 | 8.36 | 8.1 | 4206 |
| 1735572300 | 8.3 | -0.02 | -0.24 | 8.4 | 8.44 | 8.22 | 3890 |
| 1735313100 | 8.32 | -0.04 | -0.48 | 8.24 | 8.36 | 8.14 | 9172 |
| 1734967500 | 8.36 | 0.12 | 1.46 | 8.3 | 8.44 | 8.26 | 4000 |
| 1734708300 | 8.24 | -0.14 | -1.67 | 8.4 | 8.44 | 8.24 | 2234 |
| 1734621900 | 8.38 | 0.14 | 1.70 | 8.24 | 8.48 | 8.24 | 4770 |
| 1734535500 | 8.24 | -0.1 | -1.20 | 8.32 | 8.34 | 8.24 | 4194 |
| 1734449100 | 8.34 | 0.04 | 0.48 | 8.32 | 8.4 | 8.28 | 4780 |
| 1734362700 | 8.3 | -0.16 | -1.89 | 8.44 | 8.44 | 8.22 | 4290 |
| 1734103500 | 8.46 | 0 | 0.00 | 8.56 | 8.56 | 8.4 | 3750 |
| 1734017100 | 8.46 | 0 | 0.00 | 8.44 | 8.5 | 8.34 | 3400 |
| 1733930700 | 8.46 | 0.12 | 1.44 | 8.42 | 8.58 | 8.4 | 5106 |
| 1733844300 | 8.34 | 0.26 | 3.22 | 8.1 | 8.38 | 8.1 | 5298 |
| 1733757900 | 8.08 | 0.12 | 1.51 | 8 | 8.08 | 8 | 4520 |
| 1733498700 | 7.96 | -0.08 | -1.00 | 8.02 | 8.02 | 7.92 | 3190 |
| 1733412300 | 8.0399999 | 0.14 | 1.77 | 7.88 | 8.08 | 7.8 | 6360 |
| 1733325900 | 7.9 | -0.1 | -1.25 | 8 | 8 | 7.9 | 2630 |
| 1733239500 | 8 | 0.02 | 0.25 | 8 | 8.02 | 7.94 | 2700 |
| 1733153100 | 7.98 | 0.08 | 1.01 | 7.92 | 7.98 | 7.9 | 5450 |
| 1732893900 | 7.9 | -0.06 | -0.75 | 7.96 | 7.96 | 7.86 | 3502 |
| 1732807500 | 7.96 | 0.02 | 0.25 | 7.94 | 8 | 7.94 | 3760 |
| 1732721100 | 7.94 | 0.06 | 0.76 | 7.9 | 8.02 | 7.86 | 4825 |
| 1732634700 | 7.88 | -0.02 | -0.25 | 7.94 | 7.94 | 7.82 | 3650 |
| 1732548300 | 7.9 | 0.02 | 0.25 | 7.96 | 8.02 | 7.86 | 3610 |
| 1732289100 | 7.88 | 0.1 | 1.29 | 7.84 | 7.88 | 7.74 | 3450 |
| 1732202700 | 7.78 | -0.04 | -0.51 | 7.8 | 7.88 | 7.74 | 3450 |
| 1732116300 | 7.82 | 0.1 | 1.30 | 7.76 | 7.84 | 7.76 | 2974 |
| 1732029900 | 7.72 | -0.2 | -2.53 | 8.02 | 8.02 | 7.6 | 5247 |
| 1731943500 | 7.92 | -0.08 | -1.00 | 8.02 | 8.02 | 7.92 | 3242 |
| 1731684300 | 8 | 0 | 0.00 | 8 | 8.02 | 7.92 | 4780 |
| 1731597900 | 8 | 0.02 | 0.25 | 8.02 | 8.0399999 | 8 | 3407 |
| 1731511440 | 7.98 | -0.02 | -0.25 | 8.0399999 | 8.0399999 | 7.96 | 3670 |
| 1731425100 | 8 | -0.02 | -0.25 | 8.08 | 8.08 | 7.98 | 3308 |
| 1731338700 | 8.02 | 0.06 | 0.75 | 8 | 8.06 | 7.98 | 4310 |
| 1731079500 | 7.96 | -0.02 | -0.25 | 8.02 | 8.02 | 7.92 | 4070 |
| 1730993100 | 7.98 | 0 | 0.00 | 8.02 | 8.02 | 7.94 | 4415 |
| 1730906700 | 7.98 | 0.04 | 0.50 | 7.98 | 8.0399999 | 7.92 | 4310 |
| 1730820300 | 7.94 | -0.06 | -0.75 | 8 | 8.02 | 7.88 | 5200 |
| 1730733900 | 8 | 0 | 0.00 | 7.98 | 8.0399999 | 7.94 | 11330 |
| 1730474700 | 8 | 0.1 | 1.27 | 7.96 | 8.06 | 7.96 | 3200 |
| 1730388240 | 7.9 | 0 | 0.00 | 7.9 | 7.96 | 7.84 | 5408 |
| 1730301900 | 7.9 | -0.12 | -1.50 | 8.02 | 8.0399999 | 7.84 | 4320 |
| 1730215500 | 8.02 | 0.08 | 1.01 | 8 | 8.02 | 7.9 | 3840 |
| 1729866300 | 7.94 | -0.12 | -1.49 | 8.06 | 8.06 | 7.9 | 4350 |
| 1729779900 | 8.06 | -0.08 | -0.98 | 8.0399999 | 8.1199999 | 7.98 | 7109 |
| 1729693440 | 8.14 | 0.02 | 0.25 | 8.16 | 8.2 | 8 | 3190 |
| 1729607040 | 8.1199999 | -0.08 | -0.98 | 8.24 | 8.24 | 8.0399999 | 4580 |
| 1729520700 | 8.2 | 0.04 | 0.49 | 8.2 | 8.3 | 8.1 | 5820 |
| 1729261500 | 8.16 | 0.04 | 0.49 | 8.1199999 | 8.18 | 8.1199999 | 4170 |
| 1729175100 | 8.1199999 | -0.02 | -0.25 | 8.18 | 8.18 | 8.1 | 4288 |
| 1729088700 | 8.14 | 0.02 | 0.25 | 8.2 | 8.24 | 8.14 | 4603 |
| 1729002300 | 8.1199999 | 0.06 | 0.74 | 8.0399999 | 8.1199999 | 8 | 7227 |
| 1728915900 | 8.06 | -0.04 | -0.49 | 8.1 | 8.1 | 8.02 | 3657 |
| 1728656700 | 8.1 | 0.02 | 0.25 | 8.1 | 8.14 | 8.08 | 4331 |
| 1728570300 | 8.08 | 0 | 0.00 | 8.1 | 8.1199999 | 8.02 | 3666 |
| 1728483900 | 8.08 | 0.02 | 0.25 | 7.9 | 8.16 | 7.9 | 16226 |
| 1728397500 | 8.06 | 0 | 0.00 | 8.1199999 | 8.14 | 7.82 | 9170 |
| 1728311100 | 8.06 | 0.14 | 1.77 | 7.92 | 8.06 | 7.88 | 10365 |
| 1728051900 | 7.92 | -0.06 | -0.75 | 7.98 | 7.98 | 7.88 | 5550 |
| 1727965500 | 7.98 | -0.02 | -0.25 | 8 | 8 | 7.86 | 6361 |
| 1727879100 | 8 | -0.1 | -1.23 | 8.08 | 8.08 | 7.9 | 7620 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
