Piraeus Financial Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 8.380 | 8.620 | 8.380 | 8.570 | 8.227 | 9,133,433 |
| 2026-01-26 | 8.240 | 8.414 | 8.224 | 8.260 | 7.930 | 4,768,444 |
| 2026-01-23 | 8.410 | 8.444 | 8.240 | 8.264 | 7.933 | 3,315,020 |
| 2026-01-22 | 8.330 | 8.436 | 8.330 | 8.410 | 8.074 | 11,114,060 |
| 2026-01-21 | 8.020 | 8.252 | 7.872 | 8.204 | 7.876 | 6,157,113 |
| 2026-01-20 | 8.222 | 8.222 | 7.958 | 8.042 | 7.720 | 5,005,109 |
| 2026-01-19 | 7.940 | 8.260 | 7.886 | 8.260 | 7.930 | 5,715,488 |
| 2026-01-16 | 7.992 | 8.124 | 7.926 | 8.100 | 7.776 | 5,294,858 |
| 2026-01-15 | 7.890 | 7.992 | 7.824 | 7.992 | 7.672 | 5,028,642 |
| 2026-01-14 | 7.820 | 7.890 | 7.794 | 7.890 | 7.574 | 4,625,131 |
| 2026-01-13 | 7.730 | 7.848 | 7.638 | 7.848 | 7.534 | 8,839,417 |
| 2026-01-12 | 7.560 | 7.742 | 7.546 | 7.710 | 7.402 | 8,284,531 |
| 2026-01-09 | 7.500 | 7.610 | 7.420 | 7.560 | 7.258 | 8,245,496 |
| 2026-01-08 | 7.178 | 7.550 | 7.162 | 7.550 | 7.248 | 12,638,170 |
| 2026-01-07 | 6.990 | 7.140 | 6.920 | 7.120 | 6.835 | 24,908,881 |
| 2026-01-05 | 7.066 | 7.070 | 6.940 | 6.950 | 6.672 | 6,205,772 |
| 2026-01-02 | 6.878 | 7.066 | 6.874 | 6.990 | 6.710 | 5,827,756 |
| 2025-12-31 | 6.872 | 6.940 | 6.794 | 6.794 | 6.522 | 4,186,102 |
| 2025-12-30 | 6.900 | 6.960 | 6.810 | 6.848 | 6.574 | 4,037,397 |
| 2025-12-29 | 7.008 | 7.068 | 6.800 | 6.870 | 6.595 | 7,195,622 |
| 2025-12-23 | 7.100 | 7.142 | 7.008 | 7.008 | 6.728 | 6,254,998 |
| 2025-12-22 | 7.060 | 7.192 | 7.042 | 7.042 | 6.760 | 5,682,897 |
| 2025-12-17 | 7.022 | 7.022 | 7.022 | 7.022 | 6.741 | 28 |
| 2025-12-16 | 7.064 | 7.108 | 7.014 | 7.022 | 6.741 | 3,286,707 |
| 2025-12-15 | 7.154 | 7.190 | 7.026 | 7.064 | 6.781 | 3,236,757 |
| 2025-12-12 | 7.330 | 7.334 | 7.170 | 7.220 | 6.931 | 2,911,074 |
| 2025-12-11 | 7.200 | 7.304 | 7.154 | 7.298 | 7.006 | 3,445,737 |
| 2025-12-10 | 7.124 | 7.250 | 7.082 | 7.198 | 6.910 | 3,332,669 |
| 2025-12-09 | 7.262 | 7.280 | 7.144 | 7.180 | 6.893 | 3,088,386 |
| 2025-12-08 | 7.172 | 7.300 | 7.172 | 7.274 | 6.983 | 2,963,853 |
| 2025-12-05 | 7.156 | 7.194 | 7.150 | 7.172 | 6.885 | 3,527,484 |
| 2025-12-04 | 7.172 | 7.176 | 7.030 | 7.110 | 6.826 | 1,663,887 |
| 2025-12-03 | 7.144 | 7.196 | 7.052 | 7.088 | 6.805 | 7,006,167 |
| 2025-12-02 | 7.150 | 7.210 | 7.140 | 7.160 | 6.874 | 5,693,958 |
| 2025-12-01 | 7.070 | 7.166 | 7.036 | 7.150 | 6.864 | 3,326,075 |
| 2025-11-28 | 7.160 | 7.174 | 7.006 | 7.070 | 6.787 | 3,220,481 |
| 2025-11-27 | 7.200 | 7.214 | 7.082 | 7.120 | 6.835 | 2,292,566 |
| 2025-11-26 | 7.088 | 7.190 | 6.958 | 7.190 | 6.902 | 4,867,413 |
| 2025-11-25 | 7.090 | 7.100 | 6.906 | 7.028 | 6.747 | 4,494,348 |
| 2025-11-24 | 7.070 | 7.156 | 6.980 | 7.020 | 6.739 | 5,761,881 |
| 2025-11-21 | 6.930 | 7.000 | 6.834 | 7.000 | 6.720 | 1,951,091 |
| 2025-11-20 | 6.928 | 7.026 | 6.840 | 7.010 | 6.730 | 2,920,625 |
| 2025-11-19 | 6.660 | 6.882 | 6.660 | 6.882 | 6.607 | 3,139,297 |
| 2025-11-18 | 6.850 | 6.864 | 6.650 | 6.660 | 6.394 | 4,413,778 |
| 2025-11-17 | 7.098 | 7.148 | 6.956 | 6.956 | 6.678 | 1,294,378 |
| 2025-11-14 | 7.024 | 7.110 | 6.982 | 7.036 | 6.755 | 1,936,570 |
| 2025-11-13 | 6.958 | 7.184 | 6.910 | 7.140 | 6.854 | 3,569,662 |
| 2025-11-12 | 6.776 | 6.998 | 6.776 | 6.930 | 6.653 | 3,144,439 |
| 2025-11-11 | 6.848 | 6.882 | 6.742 | 6.776 | 6.505 | 2,567,016 |
| 2025-11-10 | 6.748 | 6.848 | 6.720 | 6.802 | 6.530 | 4,050,380 |
| 2025-11-07 | 6.798 | 6.830 | 6.580 | 6.620 | 6.355 | 5,525,707 |
| 2025-11-06 | 6.780 | 6.874 | 6.692 | 6.790 | 6.518 | 5,313,660 |
| 2025-11-05 | 6.842 | 6.902 | 6.734 | 6.790 | 6.518 | 4,289,790 |
| 2025-11-04 | 6.872 | 6.922 | 6.836 | 6.914 | 6.637 | 2,934,271 |
| 2025-11-03 | 6.818 | 7.004 | 6.802 | 7.004 | 6.724 | 6,252,231 |
| 2025-10-31 | 6.890 | 6.892 | 6.590 | 6.772 | 6.501 | 6,195,872 |
| 2025-10-30 | 6.980 | 7.054 | 6.786 | 6.828 | 6.555 | 4,319,728 |
| 2025-10-29 | 6.820 | 7.066 | 6.820 | 6.980 | 6.701 | 8,539,461 |
| 2025-10-27 | 7.190 | 7.194 | 6.930 | 6.934 | 6.657 | 2,781,323 |
| 2025-10-24 | 7.154 | 7.204 | 7.080 | 7.080 | 6.797 | 4,063,531 |
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.