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 |
|---|---|---|---|---|---|---|---|
| 1721399100 | 8.86 | -0.04 | -0.45 | 8.96 | 8.96 | 8.84 | 2665 |
| 1721312700 | 8.9 | 0.28 | 3.25 | 8.64 | 8.98 | 8.64 | 11700 |
| 1721226240 | 8.6199999 | 0.02 | 0.23 | 8.68 | 8.68 | 8.56 | 2109 |
| 1721139900 | 8.6 | 0.06 | 0.70 | 8.6199999 | 8.6199999 | 8.56 | 4612 |
| 1721053440 | 8.5399999 | 0.04 | 0.47 | 8.56 | 8.6199999 | 8.52 | 2680 |
| 1720794300 | 8.5 | -0.06 | -0.70 | 8.56 | 8.56 | 8.46 | 3950 |
| 1720707900 | 8.56 | 0.06 | 0.71 | 8.58 | 8.58 | 8.5399999 | 4800 |
| 1720621500 | 8.5 | -0.14 | -1.62 | 8.72 | 8.72 | 8.4 | 9648 |
| 1720535100 | 8.64 | -0.14 | -1.59 | 8.78 | 8.78 | 8.48 | 7247 |
| 1720448700 | 8.78 | 0.02 | 0.23 | 8.76 | 8.78 | 8.72 | 2820 |
| 1720189500 | 8.76 | 0.08 | 0.92 | 8.74 | 8.8 | 8.64 | 6950 |
| 1720103100 | 8.68 | 0.3 | 3.58 | 8.44 | 8.68 | 8.44 | 5760 |
| 1720016700 | 8.38 | 0.2 | 2.44 | 8.24 | 8.48 | 8.14 | 7559 |
| 1719930300 | 8.18 | 0.08 | 0.99 | 8 | 8.28 | 7.98 | 6540 |
| 1719843900 | 8.1 | 0.08 | 1.00 | 8 | 8.16 | 7.94 | 5205 |
| 1719584700 | 8.02 | -0.02 | -0.25 | 7.98 | 8.02 | 7.98 | 1900 |
| 1719498300 | 8.0399999 | 0.02 | 0.25 | 7.98 | 8.06 | 7.96 | 3480 |
| 1719411900 | 8.02 | 0 | 0.00 | 8.02 | 8.06 | 7.98 | 4240 |
| 1719325500 | 8.02 | -0.04 | -0.50 | 8.06 | 8.1 | 7.96 | 2850 |
| 1718979900 | 8.06 | 0.04 | 0.50 | 8.02 | 8.06 | 7.94 | 4020 |
| 1718893500 | 8.02 | -0.06 | -0.74 | 8.0399999 | 8.1199999 | 7.94 | 2965 |
| 1718807100 | 8.08 | -0.02 | -0.25 | 8.18 | 8.18 | 8 | 5012 |
| 1718720700 | 8.1 | 0 | 0.00 | 8.2 | 8.2 | 8.0399999 | 3981 |
| 1718634300 | 8.1 | 0 | 0.00 | 8.1 | 8.16 | 8 | 2484 |
| 1718375100 | 8.1 | -0.3 | -3.57 | 8.36 | 8.38 | 8.08 | 4894 |
| 1718288700 | 8.4 | 0.1 | 1.20 | 8.38 | 8.4 | 8.32 | 5040 |
| 1718202300 | 8.3 | 0 | 0.00 | 8.3 | 8.4 | 8.26 | 12825 |
| 1718115900 | 8.3 | -0.14 | -1.66 | 8.48 | 8.5 | 8.22 | 6245 |
| 1718029500 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1717770300 | 8.44 | -0.06 | -0.71 | 8.48 | 8.5 | 8.36 | 5350 |
| 1717683900 | 8.5 | 0 | 0.00 | 8.68 | 8.76 | 8.46 | 5450 |
| 1717597500 | 8.5 | -0.02 | -0.23 | 8.5 | 8.5 | 8.38 | 4473 |
| 1717511040 | 8.52 | -0.02 | -0.23 | 8.58 | 8.6 | 8.42 | 5820 |
| 1717424700 | 8.5399999 | -0.1 | -1.16 | 8.64 | 8.7 | 8.5399999 | 4266 |
| 1717165440 | 8.64 | -0.12 | -1.37 | 8.74 | 8.78 | 8.64 | 4228 |
| 1717079100 | 8.76 | 0 | 0.00 | 8.8 | 8.82 | 8.74 | 3750 |
| 1716992700 | 8.76 | 0 | 0.00 | 8.86 | 8.86 | 8.64 | 2700 |
| 1716906300 | 8.76 | 0.12 | 1.39 | 8.76 | 8.76 | 8.48 | 12818 |
| 1716819900 | 8.64 | -0.18 | -2.04 | 8.82 | 8.9 | 8.6199999 | 4221 |
| 1716560700 | 8.82 | -0.08 | -0.90 | 8.88 | 8.92 | 8.82 | 3329 |
| 1716474300 | 8.9 | 0 | 0.00 | 8.9 | 8.96 | 8.86 | 6160 |
| 1716387900 | 8.9 | -0.08 | -0.89 | 9 | 9 | 8.8 | 9070 |
| 1716301500 | 8.98 | -0.24 | -2.60 | 9.28 | 9.3 | 8.8 | 11070 |
| 1716215100 | 9.22 | -0.08 | -0.86 | 9.32 | 9.32 | 9.18 | 10500 |
| 1715955900 | 9.3 | -0.02 | -0.21 | 9.26 | 9.36 | 9.26 | 10950 |
| 1715869500 | 9.32 | -0.06 | -0.64 | 9.38 | 9.4 | 9.28 | 7010 |
| 1715783100 | 9.38 | 0.18 | 1.96 | 9.18 | 9.38 | 9.18 | 6040 |
| 1715696700 | 9.2 | -0.2 | -2.13 | 9.44 | 9.46 | 9.2 | 11840 |
| 1715610300 | 9.4 | 0.18 | 1.95 | 9.28 | 9.44 | 9.26 | 12070 |
| 1715351100 | 9.22 | 0.18 | 1.99 | 9.06 | 9.22 | 9.0399999 | 6220 |
| 1715264700 | 9.0399999 | 0.1 | 1.12 | 8.84 | 9.0399999 | 8.78 | 6740 |
| 1715178300 | 8.94 | 0.64 | 7.71 | 8.3 | 8.94 | 8.26 | 11635 |
| 1714659900 | 8.3 | 0 | 0.00 | 8.32 | 8.32 | 8.22 | 4763 |
| 1714487100 | 8.3 | -0.28 | -3.26 | 8.46 | 8.46 | 8.26 | 16468 |
| 1714400700 | 8.58 | -0.08 | -0.92 | 8.66 | 8.68 | 8.52 | 5440 |
| 1714141500 | 8.66 | 0.06 | 0.70 | 8.6199999 | 8.7 | 8.5399999 | 7560 |
| 1714055100 | 8.6 | 0 | 0.00 | 8.5399999 | 8.78 | 8.48 | 10300 |
| 1713968700 | 8.6 | -0.06 | -0.69 | 8.72 | 8.74 | 8.56 | 10958 |
| 1713882300 | 8.66 | 0.18 | 2.12 | 8.48 | 8.68 | 8.48 | 10660 |
| 1713795900 | 8.48 | 0.18 | 2.17 | 8.38 | 8.5 | 8.3 | 8582 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
