Piraeus Port Authority S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	43.500	43.500	43.000	43.300	43.300	14,365
2026-10-15	43.500	43.500	42.750	43.450	43.450	9,503
2026-10-14	43.500	43.500	42.450	43.500	43.500	26,327
2026-10-13	43.500	43.500	42.200	43.500	43.500	12,742
2026-10-12	42.100	43.500	42.100	43.000	43.000	13,479
2026-10-09	43.100	44.100	42.050	42.300	42.300	20,244
2026-10-08	45.400	45.800	42.800	42.800	42.800	19,740
2026-10-07	47.100	47.100	45.700	45.900	45.900	9,904
2026-10-06	47.950	47.950	46.050	47.300	47.300	12,445
2026-10-05	47.200	48.200	47.050	47.800	47.800	23,808
2026-10-02	47.250	47.900	46.700	47.200	47.200	7,890
2026-10-01	47.550	48.500	47.000	48.100	48.100	13,116
2026-09-30	46.200	48.950	46.200	48.700	48.700	42,507
2026-09-29	46.850	47.000	46.350	46.800	46.800	13,092
2026-09-28	47.000	47.500	46.750	46.850	46.850	17,628
2026-09-25	47.850	47.900	46.800	47.650	47.650	14,951
2026-09-24	48.000	48.000	46.500	47.700	47.700	26,585
2026-09-23	48.300	48.300	47.450	47.950	47.950	19,826
2026-09-22	48.000	48.400	47.600	48.100	48.100	18,343
2026-09-21	48.000	48.000	46.950	47.850	47.850	25,595
2026-09-18	47.050	49.000	46.750	49.000	49.000	405,557
2026-09-17	45.650	47.400	45.500	47.300	47.300	45,643
2026-09-16	44.650	46.000	44.350	45.650	45.650	47,950
2026-09-15	42.000	45.350	41.850	44.400	44.400	39,830
2026-09-14	41.400	42.450	41.400	42.000	42.000	32,037
2026-09-11	42.000	42.500	42.000	42.300	42.300	32,527
2026-09-10	42.050	42.200	41.950	42.100	42.100	23,134
2026-09-09	41.800	42.200	41.600	42.200	42.200	9,109
2026-09-08	41.050	41.850	41.050	41.800	41.800	11,964
2026-09-07	42.200	42.200	41.500	41.600	41.600	10,413
2026-09-04	42.200	42.450	42.000	42.200	42.200	11,295
2026-09-03	42.000	42.300	41.800	42.200	42.200	11,446
2026-09-02	42.050	42.350	41.600	42.000	42.000	9,310
2026-09-01	42.150	43.150	42.150	42.150	42.150	16,212
2026-08-31	41.500	43.150	41.400	42.150	42.150	6,705
2026-08-28	40.150	41.500	40.150	41.500	41.500	18,414
2026-08-27	40.300	40.550	40.150	40.150	40.150	7,487
2026-08-26	40.900	41.100	40.100	40.300	40.300	9,451
2026-08-25	40.900	41.250	40.700	40.900	40.900	5,655
2026-08-24	40.000	40.750	40.000	40.650	40.650	10,529
2026-08-21	40.950	41.000	39.900	40.000	40.000	13,812
2026-08-20	41.000	41.050	40.900	40.950	40.950	2,107
2026-08-19	41.000	41.450	40.550	40.950	40.950	2,186
2026-08-18	41.000	41.450	41.000	41.250	41.250	1,209
2026-08-17	41.550	41.550	41.050	41.150	41.150	3,994
2026-08-14	41.850	42.000	41.500	41.550	41.550	5,874
2026-08-13	41.500	42.000	41.500	41.850	41.850	6,320
2026-08-12	42.250	42.750	41.800	41.800	41.800	5,332
2026-08-11	42.650	42.700	42.200	42.500	42.500	6,969
2026-08-10	44.250	44.250	42.550	42.800	42.800	3,945
2026-08-07	43.500	44.300	42.450	44.250	44.250	17,401
2026-08-06	43.600	43.650	43.300	43.500	43.500	2,202
2026-08-05	44.450	44.450	43.300	43.800	43.800	4,743
2026-08-04	43.200	43.800	43.200	43.700	43.700	7,522
2026-08-03	44.500	44.500	42.650	43.000	43.000	13,351
2026-07-31	43.900	44.900	43.900	44.500	42.604	9,945
2026-07-30	43.400	44.800	43.400	44.800	42.891	5,872
2026-07-29	43.850	44.500	43.850	44.500	42.604	5,288
2026-07-28	43.600	44.500	43.500	43.850	41.982	4,423
2026-07-27	43.250	44.150	43.250	43.600	41.742	4,148

Page 1 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	1.8960 EUR
2025-08-04	1.9200 EUR
2024-07-29	1.3360 EUR
2023-08-07	1.0400 EUR
2022-07-25	0.6280 EUR
2021-07-26	0.4000 EUR
2020-07-27	0.5388 EUR
2019-07-22	0.4240 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.