Piraeus Port Authority S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	44.700	44.900	43.850	44.350	42.460	1,267
2025-10-24	44.400	45.150	44.400	44.900	42.987	13,750
2025-10-23	41.650	44.000	41.500	44.000	42.125	3,120
2025-10-22	42.400	42.650	41.350	41.650	39.875	9,375
2025-10-21	42.600	42.600	41.600	41.900	40.115	9,842
2025-10-20	42.950	43.500	41.600	42.000	40.211	10,776
2025-10-17	43.700	43.700	42.300	42.900	41.072	7,273
2025-10-16	44.500	45.100	43.900	43.900	42.030	11,405
2025-10-15	44.900	45.000	44.150	44.500	42.604	10,092
2025-10-14	44.400	45.300	44.400	45.000	43.083	13,011
2025-10-13	44.050	44.600	44.000	44.450	42.556	8,701
2025-10-10	43.900	44.150	43.700	44.050	42.173	2,889
2025-10-09	44.150	44.200	43.650	43.800	41.934	3,242
2025-10-08	43.400	44.150	43.100	44.150	42.269	5,858
2025-10-07	42.250	43.450	42.250	43.400	41.551	8,220
2025-10-06	43.800	43.800	42.050	42.500	40.689	8,618
2025-10-03	43.600	44.500	43.000	43.050	41.216	4,933
2025-10-02	44.750	45.100	43.600	43.600	41.742	6,980
2025-10-01	44.200	44.750	44.200	44.750	42.843	2,858
2025-09-30	42.550	44.500	42.550	44.150	42.269	11,949
2025-09-29	42.100	42.900	42.050	42.800	40.976	2,341
2025-09-26	43.000	43.250	42.000	42.100	40.306	8,094
2025-09-25	43.400	43.400	42.750	42.750	40.929	4,045
2025-09-24	43.150	43.500	42.850	43.400	41.551	3,849
2025-09-23	43.250	43.650	43.250	43.450	41.599	3,495
2025-09-22	42.950	44.000	42.700	43.650	41.790	9,705
2025-09-19	44.000	44.650	42.650	42.650	40.833	14,922
2025-09-18	44.700	44.850	44.050	44.050	42.173	1,573
2025-09-17	44.550	44.800	44.200	44.700	42.796	5,079
2025-09-16	45.150	45.400	44.650	44.950	43.035	3,538
2025-09-15	44.300	45.450	43.700	45.000	43.083	8,955
2025-09-12	44.150	44.400	44.100	44.300	42.413	3,918
2025-09-11	43.950	44.200	43.950	44.200	42.317	6,061
2025-09-10	43.700	44.450	43.700	44.000	42.125	5,395
2025-09-09	44.000	44.000	43.250	43.700	41.838	6,741
2025-09-08	44.500	44.500	43.500	44.050	42.173	8,078
2025-09-05	45.050	45.050	44.300	44.350	42.460	4,420
2025-09-04	44.950	44.950	44.000	44.600	42.700	4,309
2025-09-03	45.250	45.250	43.900	44.950	43.035	2,640
2025-09-02	44.500	45.150	44.000	44.000	42.125	8,702
2025-09-01	45.000	45.250	44.550	44.550	42.652	3,594
2025-08-29	45.850	45.850	45.000	45.000	43.083	3,105
2025-08-28	45.000	45.500	44.850	45.000	43.083	10,082
2025-08-27	45.000	45.600	44.850	45.000	43.083	7,648
2025-08-26	45.500	46.400	45.000	45.000	43.083	28,018
2025-08-25	46.200	46.200	45.500	45.650	43.705	4,794
2025-08-22	46.400	46.400	45.200	45.500	43.561	10,408
2025-08-21	46.450	46.450	45.750	45.750	43.801	11,293
2025-08-20	45.950	46.600	45.850	46.600	44.615	6,393
2025-08-19	46.250	46.450	45.850	45.850	43.897	7,511
2025-08-18	47.300	47.300	45.900	46.250	44.279	15,839
2025-08-14	47.000	47.300	46.300	47.100	45.093	58,352
2025-08-13	46.800	46.850	45.950	46.050	44.088	33,139
2025-08-12	45.850	46.850	45.850	46.850	44.854	5,795
2025-08-11	46.500	46.700	45.850	46.400	44.423	14,999
2025-08-08	46.950	47.000	46.250	46.250	44.279	4,042
2025-08-07	46.850	47.000	46.300	46.950	44.950	3,669
2025-08-06	47.150	47.150	46.400	47.000	44.998	4,764
2025-08-05	47.100	47.400	46.450	47.000	44.998	17,720
2025-08-04	47.500	48.000	46.350	47.000	44.998	25,201

← NewerPage 5 of 21 · 1,242 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.