Piraeus Financial Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.148 | 7.224 | 7.082 | 7.146 | 6.860 | 2,069,628 |
| 2025-10-22 | 7.074 | 7.216 | 7.044 | 7.148 | 6.862 | 4,280,427 |
| 2025-10-21 | 6.996 | 7.196 | 6.950 | 7.100 | 6.816 | 4,887,378 |
| 2025-10-20 | 7.096 | 7.134 | 6.880 | 6.920 | 6.643 | 4,000,241 |
| 2025-10-17 | 6.920 | 6.988 | 6.628 | 6.892 | 6.616 | 11,492,800 |
| 2025-10-16 | 7.240 | 7.284 | 6.996 | 7.146 | 6.860 | 3,741,493 |
| 2025-10-15 | 7.270 | 7.348 | 7.176 | 7.236 | 6.947 | 4,348,075 |
| 2025-10-14 | 7.430 | 7.436 | 7.208 | 7.280 | 6.989 | 5,180,208 |
| 2025-10-13 | 7.558 | 7.630 | 7.376 | 7.430 | 7.133 | 2,571,041 |
| 2025-10-10 | 7.610 | 7.654 | 7.510 | 7.616 | 7.311 | 2,945,874 |
| 2025-10-09 | 7.566 | 7.644 | 7.480 | 7.586 | 7.283 | 3,758,916 |
| 2025-10-08 | 7.444 | 7.590 | 7.444 | 7.544 | 7.242 | 3,699,817 |
| 2025-10-07 | 7.332 | 7.434 | 7.214 | 7.414 | 7.117 | 1,787,256 |
| 2025-10-06 | 7.482 | 7.482 | 7.260 | 7.260 | 6.970 | 3,941,701 |
| 2025-10-03 | 7.314 | 7.528 | 7.314 | 7.466 | 7.167 | 2,889,004 |
| 2025-10-02 | 7.440 | 7.490 | 7.334 | 7.340 | 7.046 | 2,650,218 |
| 2025-10-01 | 7.214 | 7.484 | 7.166 | 7.450 | 7.152 | 5,788,962 |
| 2025-09-30 | 7.290 | 7.310 | 7.156 | 7.214 | 6.925 | 4,320,705 |
| 2025-09-29 | 7.300 | 7.334 | 7.126 | 7.218 | 6.929 | 2,906,383 |
| 2025-09-26 | 7.190 | 7.280 | 7.114 | 7.280 | 6.989 | 2,832,611 |
| 2025-09-25 | 7.342 | 7.342 | 7.116 | 7.140 | 6.854 | 2,810,727 |
| 2025-09-24 | 7.258 | 7.342 | 7.206 | 7.342 | 7.048 | 3,988,279 |
| 2025-09-23 | 7.120 | 7.276 | 7.112 | 7.258 | 6.968 | 3,744,823 |
| 2025-09-22 | 6.886 | 7.120 | 6.850 | 7.100 | 6.816 | 4,062,879 |
| 2025-09-19 | 6.890 | 6.920 | 6.812 | 6.908 | 6.632 | 4,281,894 |
| 2025-09-18 | 6.950 | 6.984 | 6.864 | 6.864 | 6.589 | 2,645,816 |
| 2025-09-17 | 6.954 | 6.988 | 6.834 | 6.890 | 6.614 | 8,603,566 |
| 2025-09-16 | 7.020 | 7.062 | 6.952 | 6.952 | 6.674 | 3,376,952 |
| 2025-09-15 | 7.100 | 7.142 | 7.028 | 7.090 | 6.806 | 2,987,533 |
| 2025-09-12 | 7.010 | 7.096 | 6.972 | 7.096 | 6.812 | 4,087,592 |
| 2025-09-11 | 6.896 | 6.970 | 6.802 | 6.970 | 6.691 | 5,639,276 |
| 2025-09-10 | 6.828 | 6.900 | 6.792 | 6.900 | 6.624 | 3,217,110 |
| 2025-09-09 | 6.830 | 6.988 | 6.792 | 6.828 | 6.555 | 4,989,990 |
| 2025-09-08 | 6.926 | 6.926 | 6.670 | 6.830 | 6.557 | 3,117,860 |
| 2025-09-05 | 6.860 | 6.894 | 6.760 | 6.842 | 6.568 | 2,210,798 |
| 2025-09-04 | 6.790 | 6.864 | 6.696 | 6.850 | 6.576 | 2,482,549 |
| 2025-09-03 | 6.640 | 6.800 | 6.598 | 6.768 | 6.497 | 2,639,714 |
| 2025-09-02 | 6.670 | 6.740 | 6.550 | 6.652 | 6.386 | 2,941,450 |
| 2025-09-01 | 6.640 | 6.816 | 6.598 | 6.660 | 6.394 | 3,186,489 |
| 2025-08-29 | 6.728 | 6.770 | 6.610 | 6.610 | 6.346 | 4,899,067 |
| 2025-08-28 | 7.000 | 7.000 | 6.620 | 6.778 | 6.507 | 4,421,065 |
| 2025-08-27 | 6.942 | 7.068 | 6.830 | 6.900 | 6.624 | 4,407,234 |
| 2025-08-26 | 7.012 | 7.032 | 6.854 | 7.006 | 6.726 | 9,176,950 |
| 2025-08-25 | 7.142 | 7.186 | 7.004 | 7.062 | 6.780 | 6,228,871 |
| 2025-08-22 | 7.160 | 7.186 | 7.120 | 7.136 | 6.851 | 2,995,345 |
| 2025-08-21 | 7.104 | 7.198 | 7.090 | 7.110 | 6.826 | 2,698,339 |
| 2025-08-20 | 7.130 | 7.170 | 7.082 | 7.148 | 6.862 | 2,194,893 |
| 2025-08-19 | 7.094 | 7.278 | 7.078 | 7.192 | 6.904 | 3,865,650 |
| 2025-08-18 | 7.230 | 7.248 | 7.060 | 7.120 | 6.835 | 2,815,092 |
| 2025-08-14 | 7.298 | 7.332 | 7.210 | 7.230 | 6.941 | 2,160,506 |
| 2025-08-13 | 7.222 | 7.316 | 7.166 | 7.276 | 6.985 | 2,654,359 |
| 2025-08-12 | 7.350 | 7.398 | 7.174 | 7.222 | 6.933 | 3,709,214 |
| 2025-08-11 | 7.200 | 7.344 | 7.110 | 7.344 | 7.050 | 3,356,005 |
| 2025-08-08 | 7.140 | 7.210 | 7.064 | 7.200 | 6.912 | 3,503,929 |
| 2025-08-07 | 6.988 | 7.144 | 6.978 | 7.132 | 6.847 | 3,320,957 |
| 2025-08-06 | 6.970 | 7.006 | 6.860 | 7.006 | 6.726 | 4,464,998 |
| 2025-08-05 | 6.832 | 6.960 | 6.830 | 6.930 | 6.653 | 3,870,506 |
| 2025-08-04 | 6.550 | 6.832 | 6.550 | 6.832 | 6.559 | 4,137,977 |
| 2025-08-01 | 6.686 | 6.740 | 6.438 | 6.520 | 6.259 | 6,254,844 |
| 2025-07-31 | 6.814 | 6.866 | 6.770 | 6.770 | 6.499 | 4,302,802 |
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.