Piraeus Financial Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.280 | 8.280 | 8.150 | 8.204 | 7.876 | 2,513,051 |
| 2026-04-28 | 8.208 | 8.324 | 8.194 | 8.194 | 7.866 | 3,236,510 |
| 2026-04-27 | 8.280 | 8.396 | 8.248 | 8.264 | 7.933 | 1,814,764 |
| 2026-04-24 | 8.316 | 8.380 | 8.186 | 8.280 | 7.949 | 2,935,073 |
| 2026-04-23 | 8.200 | 8.410 | 8.174 | 8.384 | 8.049 | 4,151,016 |
| 2026-04-22 | 8.418 | 8.442 | 8.208 | 8.276 | 7.945 | 4,414,277 |
| 2026-04-21 | 8.408 | 8.464 | 8.350 | 8.360 | 8.026 | 2,752,436 |
| 2026-04-20 | 8.460 | 8.484 | 8.174 | 8.360 | 8.026 | 3,536,904 |
| 2026-04-17 | 8.380 | 8.780 | 8.310 | 8.674 | 8.327 | 5,966,472 |
| 2026-04-16 | 8.514 | 8.634 | 8.382 | 8.382 | 8.047 | 7,662,216 |
| 2026-04-15 | 8.534 | 8.542 | 8.320 | 8.514 | 8.173 | 6,130,316 |
| 2026-04-14 | 8.300 | 8.704 | 8.300 | 8.460 | 8.122 | 6,641,726 |
| 2026-04-09 | 8.220 | 8.256 | 8.070 | 8.098 | 7.774 | 6,089,225 |
| 2026-04-08 | 8.196 | 8.436 | 8.062 | 8.436 | 8.099 | 10,930,150 |
| 2026-04-07 | 7.490 | 7.668 | 7.372 | 7.532 | 7.231 | 7,208,081 |
| 2026-04-02 | 7.246 | 7.400 | 7.202 | 7.400 | 7.104 | 6,538,988 |
| 2026-04-01 | 7.540 | 7.540 | 7.310 | 7.462 | 7.164 | 10,192,180 |
| 2026-03-31 | 6.680 | 7.048 | 6.678 | 6.986 | 6.707 | 8,562,181 |
| 2026-03-30 | 6.720 | 6.800 | 6.562 | 6.630 | 6.365 | 5,740,979 |
| 2026-03-27 | 6.800 | 6.870 | 6.710 | 6.778 | 6.507 | 4,820,096 |
| 2026-03-26 | 6.914 | 6.980 | 6.806 | 6.878 | 6.603 | 6,202,143 |
| 2026-03-24 | 7.030 | 7.040 | 6.868 | 7.006 | 6.726 | 3,643,263 |
| 2026-03-23 | 6.650 | 7.300 | 6.530 | 7.100 | 6.816 | 10,940,830 |
| 2026-03-20 | 7.200 | 7.248 | 6.850 | 6.850 | 6.576 | 11,342,460 |
| 2026-03-19 | 7.160 | 7.188 | 7.048 | 7.104 | 6.820 | 4,257,789 |
| 2026-03-18 | 7.440 | 7.596 | 7.300 | 7.316 | 7.023 | 3,964,537 |
| 2026-03-17 | 7.250 | 7.446 | 7.202 | 7.366 | 7.071 | 4,842,579 |
| 2026-03-16 | 7.300 | 7.470 | 7.200 | 7.372 | 7.077 | 7,954,072 |
| 2026-03-13 | 7.170 | 7.320 | 7.158 | 7.300 | 7.008 | 7,441,803 |
| 2026-03-12 | 7.600 | 7.618 | 7.250 | 7.300 | 7.008 | 6,905,957 |
| 2026-03-11 | 7.590 | 7.650 | 7.474 | 7.650 | 7.344 | 4,711,656 |
| 2026-03-10 | 7.558 | 7.678 | 7.450 | 7.584 | 7.281 | 7,774,089 |
| 2026-03-09 | 6.900 | 7.142 | 6.838 | 7.044 | 6.762 | 7,276,711 |
| 2026-03-06 | 7.580 | 7.588 | 7.162 | 7.200 | 6.912 | 6,142,548 |
| 2026-03-05 | 7.372 | 7.730 | 7.358 | 7.580 | 7.277 | 8,904,222 |
| 2026-03-04 | 7.102 | 7.490 | 7.102 | 7.444 | 7.146 | 9,542,266 |
| 2026-03-03 | 7.420 | 7.420 | 6.950 | 7.102 | 6.818 | 12,631,770 |
| 2026-03-02 | 7.600 | 7.818 | 7.554 | 7.570 | 7.267 | 7,735,426 |
| 2026-02-27 | 8.074 | 8.170 | 8.018 | 8.120 | 7.795 | 8,267,282 |
| 2026-02-26 | 8.210 | 8.380 | 8.026 | 8.124 | 7.799 | 5,847,365 |
| 2026-02-25 | 7.896 | 8.156 | 7.896 | 8.050 | 7.728 | 5,073,692 |
| 2026-02-24 | 7.988 | 8.060 | 7.800 | 7.812 | 7.500 | 7,804,217 |
| 2026-02-20 | 8.240 | 8.298 | 8.042 | 8.098 | 7.774 | 2,756,569 |
| 2026-02-19 | 8.540 | 8.540 | 8.110 | 8.180 | 7.853 | 3,127,063 |
| 2026-02-18 | 8.200 | 8.544 | 8.102 | 8.544 | 8.202 | 5,845,905 |
| 2026-02-17 | 8.150 | 8.272 | 8.010 | 8.070 | 7.747 | 5,388,222 |
| 2026-02-16 | 8.420 | 8.420 | 8.122 | 8.196 | 7.868 | 4,905,081 |
| 2026-02-13 | 8.560 | 8.650 | 8.252 | 8.286 | 7.955 | 6,557,617 |
| 2026-02-12 | 8.770 | 8.958 | 8.700 | 8.700 | 8.352 | 3,981,617 |
| 2026-02-11 | 8.766 | 8.766 | 8.584 | 8.636 | 8.291 | 3,710,800 |
| 2026-02-10 | 8.790 | 8.858 | 8.598 | 8.766 | 8.415 | 4,073,854 |
| 2026-02-09 | 8.980 | 8.980 | 8.554 | 8.720 | 8.371 | 5,458,496 |
| 2026-02-06 | 8.650 | 8.850 | 8.504 | 8.850 | 8.496 | 4,736,204 |
| 2026-02-05 | 8.890 | 8.904 | 8.642 | 8.684 | 8.337 | 5,258,261 |
| 2026-02-04 | 8.820 | 8.980 | 8.752 | 8.980 | 8.621 | 4,264,675 |
| 2026-02-03 | 8.788 | 8.832 | 8.714 | 8.800 | 8.448 | 6,043,421 |
| 2026-02-02 | 8.550 | 8.666 | 8.358 | 8.614 | 8.269 | 5,199,649 |
| 2026-01-30 | 8.640 | 8.710 | 8.510 | 8.510 | 8.170 | 6,211,732 |
| 2026-01-29 | 8.680 | 8.990 | 8.560 | 8.644 | 8.298 | 10,763,530 |
| 2026-01-28 | 8.642 | 8.776 | 8.614 | 8.776 | 8.425 | 11,629,770 |
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.