Piraeus Port Authority S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	39.300	39.650	38.800	39.450	37.769	6,577
2026-01-26	38.500	39.350	38.350	39.300	37.626	12,737
2026-01-23	39.000	39.300	38.300	38.500	36.860	6,408
2026-01-22	38.750	38.950	38.150	38.750	37.099	10,885
2026-01-21	38.950	38.950	37.700	38.000	36.381	19,956
2026-01-20	40.000	40.000	38.400	38.950	37.291	15,750
2026-01-19	39.800	40.350	39.650	40.000	38.296	3,189
2026-01-16	40.600	40.600	39.700	40.000	38.296	6,827
2026-01-15	40.050	40.650	39.850	40.600	38.870	7,512
2026-01-14	39.850	40.450	39.850	39.900	38.200	7,180
2026-01-13	40.450	40.450	39.850	39.850	38.152	2,959
2026-01-12	39.900	40.550	39.900	40.550	38.822	8,347
2026-01-09	40.600	40.700	39.850	40.400	38.679	7,584
2026-01-08	40.350	40.750	40.150	40.650	38.918	2,563
2026-01-07	40.300	40.750	39.800	40.350	38.631	16,326
2026-01-05	40.850	40.900	40.500	40.800	39.062	2,168
2026-01-02	40.250	41.100	40.250	40.900	39.157	3,445
2025-12-31	40.500	41.000	40.300	40.800	39.062	5,988
2025-12-30	41.000	41.100	40.700	40.700	38.966	3,227
2025-12-29	40.500	41.600	40.500	40.750	39.014	6,515
2025-12-23	40.650	40.900	40.650	40.900	39.157	1,296
2025-12-22	40.550	40.850	40.550	40.700	38.966	2,790
2025-12-19	40.500	40.650	40.300	40.500	38.774	13,171
2025-12-18	40.500	40.850	40.300	40.300	38.583	4,852
2025-12-17	40.150	40.950	40.150	40.250	38.535	5,909
2025-12-16	40.650	41.000	40.000	40.000	38.296	8,799
2025-12-15	41.000	41.000	40.000	40.700	38.966	7,090
2025-12-12	41.350	41.350	40.800	41.000	39.253	4,787
2025-12-11	40.800	41.650	40.800	41.400	39.636	5,760
2025-12-10	41.500	42.000	40.750	40.750	39.014	5,090
2025-12-09	41.600	42.350	41.500	41.500	39.732	23,719
2025-12-08	41.600	41.800	41.400	41.750	39.971	5,626
2025-12-05	41.350	41.600	41.200	41.600	39.828	3,392
2025-12-04	40.900	41.400	40.900	41.400	39.636	10,896
2025-12-03	40.950	41.100	40.650	40.900	39.157	8,756
2025-12-02	40.550	40.900	40.450	40.600	38.870	4,476
2025-12-01	40.200	40.350	39.800	40.350	38.631	5,050
2025-11-28	39.600	40.150	39.600	40.100	38.392	1,643
2025-11-27	39.600	40.250	39.400	39.400	37.721	5,774
2025-11-26	39.700	40.150	39.500	39.500	37.817	5,285
2025-11-25	39.050	39.500	38.850	39.450	37.769	7,970
2025-11-24	39.850	39.950	38.400	39.100	37.434	19,814
2025-11-21	38.500	40.050	38.300	39.900	38.200	10,721
2025-11-20	39.900	40.000	38.000	38.550	36.908	51,450
2025-11-19	41.350	41.400	40.000	40.000	38.296	29,484
2025-11-18	41.750	41.900	41.350	41.400	39.636	4,315
2025-11-17	42.300	42.300	41.750	41.800	40.019	4,795
2025-11-14	42.450	42.500	41.450	42.150	40.354	10,700
2025-11-13	42.900	43.300	42.400	42.450	40.641	4,671
2025-11-12	42.650	43.500	42.400	42.650	40.833	3,469
2025-11-11	42.550	43.400	42.350	42.350	40.546	6,851
2025-11-10	42.600	43.650	42.550	42.800	40.976	3,037
2025-11-07	43.000	43.000	42.000	42.600	40.785	5,058
2025-11-06	43.200	43.200	42.650	43.000	41.168	4,995
2025-11-05	43.850	43.850	43.000	43.000	41.168	10,159
2025-11-04	43.450	43.800	43.050	43.050	41.216	5,894
2025-11-03	42.800	43.950	42.800	43.450	41.599	5,543
2025-10-31	43.300	43.300	42.700	43.000	41.168	7,632
2025-10-30	44.200	44.200	42.950	43.300	41.455	7,060
2025-10-29	43.850	44.050	43.350	43.800	41.934	4,050

← NewerPage 4 of 5 · 246 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.