Piraeus Financial Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 9.270 | 9.504 | 9.266 | 9.376 | 9.001 | 3,728,756 |
| 2026-07-23 | 9.320 | 9.332 | 8.972 | 9.192 | 8.824 | 5,862,349 |
| 2026-07-22 | 9.450 | 9.500 | 9.354 | 9.436 | 9.059 | 4,216,649 |
| 2026-07-21 | 8.994 | 9.400 | 8.920 | 9.400 | 9.024 | 4,716,392 |
| 2026-07-20 | 8.860 | 9.054 | 8.826 | 8.900 | 8.544 | 2,368,505 |
| 2026-07-17 | 9.036 | 9.092 | 8.864 | 8.940 | 8.582 | 2,332,610 |
| 2026-07-16 | 9.278 | 9.280 | 9.100 | 9.100 | 8.736 | 2,581,860 |
| 2026-07-15 | 9.380 | 9.380 | 9.076 | 9.246 | 8.876 | 2,605,875 |
| 2026-07-14 | 9.184 | 9.380 | 9.038 | 9.380 | 9.005 | 2,792,808 |
| 2026-07-13 | 9.250 | 9.328 | 9.100 | 9.300 | 8.928 | 2,127,124 |
| 2026-07-10 | 9.290 | 9.332 | 9.190 | 9.250 | 8.880 | 1,489,650 |
| 2026-07-09 | 9.100 | 9.220 | 9.100 | 9.220 | 8.851 | 1,483,822 |
| 2026-07-08 | 9.100 | 9.218 | 8.878 | 9.068 | 8.705 | 5,097,524 |
| 2026-07-07 | 9.344 | 9.480 | 9.240 | 9.280 | 8.909 | 5,723,878 |
| 2026-07-06 | 9.380 | 9.446 | 9.350 | 9.440 | 9.062 | 2,033,218 |
| 2026-07-03 | 9.350 | 9.446 | 9.290 | 9.310 | 8.938 | 2,537,790 |
| 2026-07-02 | 9.280 | 9.440 | 9.252 | 9.300 | 8.928 | 2,701,290 |
| 2026-07-01 | 9.040 | 9.250 | 8.974 | 9.240 | 8.870 | 4,722,073 |
| 2026-06-30 | 8.990 | 9.118 | 8.952 | 9.088 | 8.725 | 4,024,107 |
| 2026-06-29 | 9.000 | 9.082 | 8.918 | 8.990 | 8.630 | 2,111,142 |
| 2026-06-26 | 8.922 | 9.070 | 8.846 | 8.876 | 8.521 | 2,396,713 |
| 2026-06-25 | 9.120 | 9.206 | 8.902 | 9.000 | 8.640 | 3,405,024 |
| 2026-06-24 | 9.210 | 9.300 | 9.120 | 9.120 | 8.755 | 2,112,291 |
| 2026-06-23 | 9.360 | 9.380 | 9.214 | 9.214 | 8.845 | 2,273,399 |
| 2026-06-22 | 9.334 | 9.504 | 9.224 | 9.470 | 9.091 | 1,935,164 |
| 2026-06-19 | 9.330 | 9.432 | 9.252 | 9.350 | 8.976 | 4,076,395 |
| 2026-06-18 | 9.372 | 9.426 | 9.306 | 9.380 | 9.005 | 10,519,330 |
| 2026-06-17 | 9.446 | 9.482 | 9.316 | 9.380 | 9.005 | 3,988,202 |
| 2026-06-16 | 9.432 | 9.548 | 9.332 | 9.446 | 9.068 | 4,891,462 |
| 2026-06-15 | 9.310 | 9.390 | 9.254 | 9.342 | 8.968 | 5,705,238 |
| 2026-06-12 | 9.020 | 9.184 | 8.960 | 9.050 | 8.688 | 4,433,165 |
| 2026-06-11 | 8.750 | 8.828 | 8.700 | 8.780 | 8.429 | 2,673,776 |
| 2026-06-10 | 8.930 | 8.940 | 8.750 | 8.750 | 8.400 | 4,426,183 |
| 2026-06-09 | 8.882 | 8.980 | 8.802 | 8.960 | 8.602 | 4,590,010 |
| 2026-06-08 | 8.552 | 8.902 | 8.536 | 8.798 | 8.446 | 6,927,468 |
| 2026-06-05 | 8.650 | 8.866 | 8.642 | 8.680 | 8.333 | 3,047,306 |
| 2026-06-04 | 8.990 | 9.050 | 8.700 | 8.700 | 8.352 | 3,543,142 |
| 2026-06-03 | 9.110 | 9.160 | 8.968 | 8.968 | 8.609 | 2,320,567 |
| 2026-06-02 | 9.130 | 9.260 | 9.014 | 9.112 | 8.748 | 3,562,175 |
| 2026-05-29 | 9.040 | 9.150 | 9.016 | 9.150 | 8.784 | 9,732,514 |
| 2026-05-28 | 8.924 | 8.992 | 8.856 | 8.954 | 8.596 | 4,621,740 |
| 2026-05-27 | 8.900 | 9.090 | 8.900 | 9.050 | 8.688 | 6,277,652 |
| 2026-05-26 | 8.740 | 8.900 | 8.706 | 8.900 | 8.544 | 5,177,151 |
| 2026-05-25 | 8.698 | 8.792 | 8.672 | 8.746 | 8.396 | 2,061,208 |
| 2026-05-22 | 8.600 | 8.620 | 8.270 | 8.508 | 8.168 | 3,892,831 |
| 2026-05-21 | 8.278 | 8.610 | 8.276 | 8.490 | 8.150 | 5,585,517 |
| 2026-05-20 | 8.050 | 8.250 | 7.964 | 8.176 | 7.849 | 5,310,744 |
| 2026-05-19 | 8.160 | 8.252 | 8.010 | 8.036 | 7.715 | 4,381,165 |
| 2026-05-18 | 8.220 | 8.268 | 8.042 | 8.168 | 7.841 | 3,879,745 |
| 2026-05-15 | 8.654 | 8.654 | 8.278 | 8.300 | 7.968 | 3,359,680 |
| 2026-05-14 | 8.500 | 8.654 | 8.480 | 8.654 | 8.308 | 2,833,914 |
| 2026-05-13 | 8.530 | 8.530 | 8.342 | 8.426 | 8.089 | 3,072,512 |
| 2026-05-12 | 8.442 | 8.532 | 8.350 | 8.450 | 8.112 | 5,302,761 |
| 2026-05-11 | 8.548 | 8.672 | 8.454 | 8.602 | 8.258 | 2,134,847 |
| 2026-05-08 | 8.500 | 8.678 | 8.430 | 8.542 | 8.200 | 3,444,787 |
| 2026-05-07 | 8.668 | 8.790 | 8.588 | 8.680 | 8.333 | 4,209,560 |
| 2026-05-06 | 8.354 | 8.700 | 8.310 | 8.600 | 8.256 | 5,840,236 |
| 2026-05-05 | 8.000 | 8.210 | 7.990 | 8.166 | 7.839 | 2,295,404 |
| 2026-05-04 | 8.160 | 8.188 | 7.970 | 8.020 | 7.699 | 3,259,040 |
| 2026-04-30 | 8.150 | 8.254 | 7.950 | 7.950 | 7.632 | 4,349,141 |
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.