Piraeus Financial Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	9.670	9.780	9.620	9.780	9.780	4,672,964
2026-10-15	9.724	9.730	9.474	9.514	9.514	6,166,214
2026-10-14	9.910	9.960	9.670	9.670	9.670	4,493,982
2026-10-13	9.740	9.878	9.740	9.782	9.782	2,912,574
2026-10-12	9.628	9.744	9.450	9.744	9.744	7,100,458
2026-10-09	9.800	9.800	9.432	9.520	9.520	5,784,295
2026-10-08	9.920	9.980	9.454	9.642	9.642	10,574,298
2026-10-07	10.525	10.545	9.860	10.025	10.025	5,729,194
2026-10-06	10.400	10.645	10.390	10.615	10.615	3,808,469
2026-10-05	10.200	10.335	10.150	10.180	10.180	2,027,201
2026-10-02	10.560	10.705	10.120	10.180	10.180	7,973,802
2026-10-01	10.660	10.895	10.540	10.650	10.650	6,575,642
2026-09-30	10.780	10.980	10.700	10.970	10.970	8,944,535
2026-09-29	10.600	10.950	10.600	10.700	10.700	6,508,570
2026-09-28	10.280	10.650	10.245	10.650	10.650	4,345,095
2026-09-25	10.260	10.465	10.150	10.280	10.280	4,960,823
2026-09-24	10.080	10.250	9.872	10.200	10.200	7,312,068
2026-09-23	10.345	10.345	10.115	10.150	10.150	4,261,292
2026-09-22	10.450	10.580	10.305	10.355	10.355	3,420,009
2026-09-21	10.300	10.520	10.110	10.440	10.440	3,610,903
2026-09-18	10.500	10.535	10.180	10.285	10.285	63,701,902
2026-09-17	10.800	10.800	10.305	10.380	10.380	6,241,429
2026-09-16	10.760	10.785	10.620	10.690	10.690	9,232,281
2026-09-15	10.695	10.720	10.495	10.565	10.565	4,013,331
2026-09-14	10.820	10.820	10.565	10.700	10.700	3,554,758
2026-09-11	10.620	10.800	10.525	10.800	10.800	4,809,317
2026-09-10	10.600	10.615	10.380	10.505	10.505	4,418,166
2026-09-09	10.680	10.715	10.455	10.540	10.540	4,262,821
2026-09-08	10.680	10.750	10.585	10.675	10.675	2,508,611
2026-09-07	10.625	10.800	10.565	10.700	10.700	2,986,000
2026-09-04	10.480	10.600	10.440	10.600	10.600	2,801,032
2026-09-03	10.315	10.500	10.235	10.450	10.450	4,752,595
2026-09-02	10.200	10.425	10.115	10.250	10.250	4,733,563
2026-09-01	10.280	10.330	10.035	10.145	10.145	4,151,724
2026-08-31	10.195	10.375	10.160	10.280	10.280	5,799,632
2026-08-28	10.275	10.370	10.070	10.200	10.200	5,506,972
2026-08-27	10.400	10.540	10.175	10.175	10.175	4,079,410
2026-08-26	10.100	10.440	10.070	10.340	10.340	3,577,841
2026-08-25	10.120	10.230	10.060	10.100	10.100	2,754,822
2026-08-24	10.100	10.120	10.025	10.030	10.030	2,445,562
2026-08-21	10.040	10.115	10.015	10.100	10.100	3,342,946
2026-08-20	9.978	10.040	9.950	10.000	10.000	3,113,724
2026-08-19	9.994	10.015	9.904	9.950	9.950	2,116,178
2026-08-18	10.140	10.140	9.966	10.080	10.080	3,158,078
2026-08-17	10.000	10.150	9.952	10.140	10.140	2,558,857
2026-08-14	9.978	9.998	9.882	9.990	9.990	1,948,083
2026-08-13	9.960	10.000	9.910	9.930	9.930	1,594,607
2026-08-12	10.000	10.005	9.880	9.990	9.990	2,095,753
2026-08-11	9.970	10.050	9.908	9.966	9.966	3,101,658
2026-08-10	10.000	10.000	9.860	9.976	9.976	1,892,257
2026-08-07	9.920	10.035	9.840	9.952	9.952	2,747,733
2026-08-06	9.966	10.050	9.900	9.970	9.970	2,656,688
2026-08-05	10.100	10.145	9.972	10.050	10.050	5,160,305
2026-08-04	10.000	10.100	9.908	10.100	10.100	2,743,142
2026-08-03	9.800	10.000	9.720	10.000	10.000	5,029,597
2026-07-31	9.900	10.070	9.900	10.000	9.600	5,390,528
2026-07-30	9.702	9.900	9.632	9.850	9.456	5,098,859
2026-07-29	9.828	9.958	9.764	9.764	9.373	6,157,096
2026-07-28	9.628	9.740	9.540	9.740	9.350	5,747,114
2026-07-27	9.500	9.752	9.496	9.578	9.195	4,680,501

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.4000 EUR
2025-06-03	0.2987 EUR
2024-07-10	0.0632 EUR
2022-10-25	0.0200 EUR

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