Piraeus Port Authority S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	47.500	48.000	46.350	47.000	44.998	25,201
2025-08-01	48.000	48.500	47.150	48.500	44.595	16,267
2025-07-31	47.750	48.250	46.700	48.200	44.320	15,315
2025-07-30	46.850	48.250	46.850	48.250	44.366	16,139
2025-07-29	47.250	47.300	46.200	46.850	43.078	17,897
2025-07-28	47.500	47.950	46.100	46.200	42.481	13,111
2025-07-25	47.300	47.650	47.150	47.250	43.446	3,324
2025-07-24	47.000	47.000	46.850	47.000	43.216	8,409
2025-07-23	46.750	47.000	46.750	46.900	43.124	6,671
2025-07-22	47.350	47.350	46.300	46.500	42.756	7,575
2025-07-21	47.100	47.300	47.000	47.150	43.354	3,271
2025-07-18	47.500	47.600	47.050	47.600	43.768	3,977
2025-07-17	47.500	47.950	47.100	47.500	43.676	4,015
2025-07-16	47.550	48.000	47.350	47.650	43.814	4,423
2025-07-15	46.700	47.950	46.700	47.650	43.814	3,742
2025-07-14	48.000	48.000	46.000	46.000	42.297	11,872
2025-07-11	48.200	48.650	47.500	48.250	44.366	4,124
2025-07-10	48.550	48.550	47.800	48.450	44.549	5,883
2025-07-09	47.450	48.200	47.100	48.150	44.274	9,678
2025-07-08	47.800	48.850	46.700	47.100	43.308	10,821
2025-07-07	48.200	48.200	46.900	47.600	43.768	5,995
2025-07-04	45.800	48.450	45.800	48.200	44.320	13,547
2025-07-03	45.450	45.900	45.200	45.800	42.113	3,267
2025-07-02	46.150	46.700	45.100	45.100	41.469	8,483
2025-07-01	45.250	46.350	45.200	46.150	42.435	4,340
2025-06-30	45.800	45.900	45.000	45.050	41.423	5,014
2025-06-27	45.750	46.400	45.450	45.500	41.837	4,594
2025-06-26	45.750	46.300	45.100	45.400	41.745	10,188
2025-06-25	45.500	46.300	44.400	46.000	42.297	7,470
2025-06-24	44.600	46.400	44.600	45.550	41.883	76,727
2025-06-23	42.750	46.150	42.600	44.400	40.826	10,217
2025-06-20	43.350	44.550	42.700	43.000	39.538	57,830
2025-06-19	44.200	45.450	43.000	43.000	39.538	8,774
2025-06-18	45.000	45.550	43.950	44.200	40.642	4,527
2025-06-17	45.200	46.050	44.500	45.000	41.377	9,069
2025-06-16	46.200	46.900	45.000	45.200	41.561	27,918
2025-06-13	48.050	49.200	46.800	46.850	43.078	11,459
2025-06-12	49.000	49.950	48.450	48.450	44.549	11,353
2025-06-11	46.850	49.700	46.850	49.700	45.699	22,791
2025-06-10	46.400	46.950	45.600	46.950	43.170	37,646
2025-06-06	46.500	46.850	45.750	46.400	42.664	10,990
2025-06-05	45.850	46.500	44.650	46.500	42.756	9,662
2025-06-04	44.150	45.850	43.800	45.850	42.159	14,035
2025-06-03	44.100	44.100	43.250	43.950	40.412	8,344
2025-06-02	44.550	44.750	43.400	44.100	40.550	8,079
2025-05-30	45.900	46.400	44.650	44.650	41.055	135,860
2025-05-29	45.400	45.850	45.000	45.300	41.653	15,466
2025-05-28	45.300	46.350	45.000	45.600	41.929	20,883
2025-05-27	44.950	46.050	44.950	45.050	41.423	8,831
2025-05-26	45.200	46.250	44.900	45.200	41.561	6,833
2025-05-23	46.000	46.550	44.500	44.900	41.285	11,200
2025-05-22	46.450	47.000	45.750	46.200	42.481	11,750
2025-05-21	45.600	46.600	45.350	46.400	42.664	10,961
2025-05-20	44.750	45.900	44.750	45.500	41.837	16,850
2025-05-19	45.600	45.700	44.750	45.050	41.423	9,986
2025-05-16	45.500	45.750	45.300	45.500	41.837	9,483
2025-05-15	44.500	45.900	44.300	45.500	41.837	17,469
2025-05-14	43.400	45.000	43.250	44.500	40.917	21,244
2025-05-13	42.250	43.200	41.950	43.000	39.538	12,979
2025-05-12	42.750	42.800	41.750	42.350	38.941	11,217

← NewerPage 6 of 21 · 1,245 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.