Piraeus Financial Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 6.850 | 6.850 | 6.684 | 6.814 | 6.541 | 5,636,021 |
| 2025-07-29 | 6.650 | 6.848 | 6.638 | 6.828 | 6.555 | 3,952,095 |
| 2025-07-28 | 6.820 | 6.828 | 6.588 | 6.630 | 6.365 | 2,932,719 |
| 2025-07-25 | 6.728 | 6.862 | 6.664 | 6.730 | 6.461 | 2,973,342 |
| 2025-07-24 | 6.800 | 6.876 | 6.742 | 6.788 | 6.517 | 3,607,069 |
| 2025-07-23 | 6.720 | 6.886 | 6.674 | 6.730 | 6.461 | 6,368,155 |
| 2025-07-22 | 6.746 | 6.750 | 6.570 | 6.660 | 6.394 | 4,412,553 |
| 2025-07-21 | 6.710 | 6.780 | 6.652 | 6.752 | 6.482 | 3,872,202 |
| 2025-07-18 | 6.700 | 6.786 | 6.696 | 6.730 | 6.461 | 3,847,193 |
| 2025-07-17 | 6.560 | 6.740 | 6.556 | 6.690 | 6.422 | 4,652,796 |
| 2025-07-16 | 6.600 | 6.670 | 6.550 | 6.560 | 6.298 | 4,988,503 |
| 2025-07-15 | 6.450 | 6.620 | 6.450 | 6.580 | 6.317 | 7,303,573 |
| 2025-07-14 | 6.408 | 6.504 | 6.372 | 6.400 | 6.144 | 7,182,059 |
| 2025-07-11 | 6.550 | 6.550 | 6.472 | 6.548 | 6.286 | 5,369,360 |
| 2025-07-10 | 6.400 | 6.564 | 6.388 | 6.550 | 6.288 | 7,207,352 |
| 2025-07-09 | 6.300 | 6.480 | 6.260 | 6.412 | 6.156 | 7,055,348 |
| 2025-07-08 | 6.004 | 6.292 | 6.004 | 6.290 | 6.038 | 6,466,197 |
| 2025-07-07 | 6.068 | 6.096 | 5.962 | 6.040 | 5.798 | 2,235,155 |
| 2025-07-04 | 6.050 | 6.080 | 5.966 | 6.068 | 5.825 | 3,056,510 |
| 2025-07-03 | 5.920 | 6.090 | 5.914 | 6.090 | 5.846 | 4,684,487 |
| 2025-07-02 | 5.950 | 6.006 | 5.882 | 5.920 | 5.683 | 4,062,922 |
| 2025-07-01 | 5.882 | 6.002 | 5.860 | 5.970 | 5.731 | 4,417,444 |
| 2025-06-30 | 5.910 | 5.910 | 5.806 | 5.882 | 5.647 | 6,173,485 |
| 2025-06-27 | 6.000 | 6.020 | 5.850 | 5.882 | 5.647 | 6,569,841 |
| 2025-06-26 | 5.970 | 6.112 | 5.940 | 5.990 | 5.750 | 8,648,787 |
| 2025-06-25 | 5.900 | 6.000 | 5.810 | 6.000 | 5.760 | 5,956,812 |
| 2025-06-24 | 5.750 | 5.858 | 5.702 | 5.854 | 5.620 | 6,877,223 |
| 2025-06-23 | 5.412 | 5.600 | 5.370 | 5.600 | 5.376 | 4,318,067 |
| 2025-06-20 | 5.368 | 5.450 | 5.356 | 5.450 | 5.232 | 7,547,036 |
| 2025-06-19 | 5.342 | 5.416 | 5.296 | 5.302 | 5.090 | 2,936,903 |
| 2025-06-18 | 5.466 | 5.514 | 5.290 | 5.416 | 5.199 | 4,851,311 |
| 2025-06-17 | 5.480 | 5.480 | 5.404 | 5.466 | 5.247 | 2,034,723 |
| 2025-06-16 | 5.450 | 5.580 | 5.440 | 5.540 | 5.318 | 3,234,401 |
| 2025-06-13 | 5.450 | 5.510 | 5.358 | 5.500 | 5.280 | 9,098,021 |
| 2025-06-12 | 5.582 | 5.598 | 5.520 | 5.570 | 5.347 | 4,796,913 |
| 2025-06-11 | 5.600 | 5.646 | 5.504 | 5.646 | 5.420 | 7,567,877 |
| 2025-06-10 | 5.630 | 5.638 | 5.550 | 5.582 | 5.359 | 4,433,984 |
| 2025-06-06 | 5.620 | 5.640 | 5.562 | 5.630 | 5.405 | 3,204,490 |
| 2025-06-05 | 5.538 | 5.624 | 5.512 | 5.624 | 5.399 | 11,565,820 |
| 2025-06-04 | 5.582 | 5.608 | 5.486 | 5.538 | 5.317 | 5,334,352 |
| 2025-06-03 | 5.530 | 5.646 | 5.486 | 5.514 | 5.293 | 6,142,277 |
| 2025-06-02 | 5.870 | 5.916 | 5.804 | 5.820 | 5.301 | 6,487,036 |
| 2025-05-30 | 6.070 | 6.140 | 5.872 | 5.872 | 5.348 | 24,214,770 |
| 2025-05-29 | 6.100 | 6.150 | 6.012 | 6.070 | 5.528 | 6,534,484 |
| 2025-05-28 | 5.880 | 6.078 | 5.878 | 6.078 | 5.535 | 9,785,767 |
| 2025-05-27 | 5.780 | 5.868 | 5.770 | 5.822 | 5.302 | 5,147,234 |
| 2025-05-26 | 5.668 | 5.790 | 5.668 | 5.746 | 5.233 | 3,282,337 |
| 2025-05-23 | 5.776 | 5.840 | 5.420 | 5.594 | 5.095 | 8,137,388 |
| 2025-05-22 | 5.700 | 5.802 | 5.664 | 5.760 | 5.246 | 5,621,971 |
| 2025-05-21 | 5.700 | 5.858 | 5.630 | 5.766 | 5.251 | 7,730,203 |
| 2025-05-20 | 5.578 | 5.700 | 5.540 | 5.700 | 5.191 | 5,795,583 |
| 2025-05-19 | 5.500 | 5.564 | 5.478 | 5.536 | 5.042 | 5,125,086 |
| 2025-05-16 | 5.452 | 5.524 | 5.378 | 5.524 | 5.031 | 4,230,028 |
| 2025-05-15 | 5.410 | 5.464 | 5.378 | 5.416 | 4.933 | 3,413,484 |
| 2025-05-14 | 5.440 | 5.468 | 5.380 | 5.422 | 4.938 | 4,389,021 |
| 2025-05-13 | 5.410 | 5.472 | 5.332 | 5.418 | 4.934 | 5,165,847 |
| 2025-05-12 | 5.406 | 5.478 | 5.400 | 5.404 | 4.922 | 4,974,573 |
| 2025-05-09 | 5.168 | 5.300 | 5.168 | 5.300 | 4.827 | 4,927,171 |
| 2025-05-08 | 5.180 | 5.208 | 5.142 | 5.160 | 4.699 | 2,563,951 |
| 2025-05-07 | 5.098 | 5.168 | 5.092 | 5.150 | 4.690 | 3,302,602 |
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.