Piraeus Financial Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 5.150 | 5.164 | 4.990 | 5.098 | 4.643 | 4,779,698 |
| 2025-05-05 | 5.160 | 5.188 | 5.138 | 5.154 | 4.694 | 3,181,101 |
| 2025-05-02 | 5.030 | 5.150 | 5.030 | 5.150 | 4.690 | 4,943,211 |
| 2025-04-30 | 5.054 | 5.080 | 4.852 | 4.909 | 4.471 | 5,018,980 |
| 2025-04-29 | 4.950 | 5.026 | 4.915 | 5.022 | 4.574 | 2,846,740 |
| 2025-04-28 | 5.030 | 5.036 | 4.920 | 4.920 | 4.481 | 2,315,496 |
| 2025-04-25 | 5.082 | 5.120 | 4.980 | 4.980 | 4.536 | 3,315,050 |
| 2025-04-24 | 5.030 | 5.100 | 5.020 | 5.100 | 4.645 | 5,130,490 |
| 2025-04-23 | 5.020 | 5.060 | 4.985 | 5.060 | 4.608 | 5,367,083 |
| 2025-04-22 | 4.740 | 4.900 | 4.720 | 4.900 | 4.463 | 2,982,830 |
| 2025-04-17 | 4.800 | 4.817 | 4.667 | 4.700 | 4.281 | 2,532,617 |
| 2025-04-16 | 4.715 | 4.818 | 4.660 | 4.818 | 4.388 | 4,883,243 |
| 2025-04-15 | 4.700 | 4.800 | 4.681 | 4.800 | 4.372 | 3,632,626 |
| 2025-04-14 | 4.680 | 4.697 | 4.610 | 4.640 | 4.226 | 3,942,780 |
| 2025-04-11 | 4.500 | 4.624 | 4.353 | 4.522 | 4.118 | 7,659,610 |
| 2025-04-10 | 4.880 | 4.880 | 4.500 | 4.500 | 4.098 | 18,224,320 |
| 2025-04-09 | 4.326 | 4.440 | 4.222 | 4.368 | 3.978 | 10,587,760 |
| 2025-04-08 | 4.300 | 4.626 | 4.290 | 4.600 | 4.189 | 12,518,750 |
| 2025-04-07 | 4.160 | 4.398 | 4.030 | 4.189 | 3.815 | 16,637,910 |
| 2025-04-04 | 4.940 | 4.948 | 4.564 | 4.620 | 4.208 | 16,172,320 |
| 2025-04-03 | 5.006 | 5.208 | 4.990 | 4.990 | 4.545 | 5,876,002 |
| 2025-04-02 | 5.140 | 5.176 | 5.060 | 5.170 | 4.709 | 3,513,605 |
| 2025-04-01 | 5.138 | 5.190 | 5.070 | 5.154 | 4.694 | 4,862,266 |
| 2025-03-31 | 5.262 | 5.276 | 5.048 | 5.048 | 4.597 | 8,428,079 |
| 2025-03-28 | 5.466 | 5.480 | 5.372 | 5.400 | 4.918 | 8,518,721 |
| 2025-03-27 | 5.400 | 5.536 | 5.354 | 5.522 | 5.029 | 10,049,990 |
| 2025-03-26 | 5.300 | 5.494 | 5.280 | 5.442 | 4.956 | 11,926,960 |
| 2025-03-24 | 5.220 | 5.348 | 5.218 | 5.300 | 4.827 | 5,136,189 |
| 2025-03-21 | 5.180 | 5.218 | 5.112 | 5.218 | 4.752 | 10,766,830 |
| 2025-03-20 | 5.290 | 5.296 | 5.150 | 5.250 | 4.781 | 5,941,284 |
| 2025-03-19 | 5.296 | 5.304 | 5.156 | 5.292 | 4.820 | 7,013,898 |
| 2025-03-18 | 5.214 | 5.302 | 5.214 | 5.296 | 4.823 | 15,422,980 |
| 2025-03-17 | 5.188 | 5.200 | 5.130 | 5.178 | 4.716 | 4,030,726 |
| 2025-03-14 | 5.052 | 5.180 | 5.032 | 5.180 | 4.718 | 11,440,120 |
| 2025-03-13 | 4.950 | 4.994 | 4.908 | 4.987 | 4.542 | 11,205,110 |
| 2025-03-12 | 4.800 | 4.951 | 4.800 | 4.951 | 4.509 | 9,255,327 |
| 2025-03-11 | 4.763 | 4.816 | 4.731 | 4.789 | 4.362 | 9,207,360 |
| 2025-03-10 | 4.800 | 4.805 | 4.680 | 4.780 | 4.353 | 10,954,840 |
| 2025-03-07 | 4.661 | 4.710 | 4.612 | 4.700 | 4.281 | 5,786,534 |
| 2025-03-06 | 4.720 | 4.774 | 4.621 | 4.674 | 4.257 | 9,518,324 |
| 2025-03-05 | 4.588 | 4.700 | 4.561 | 4.700 | 4.281 | 10,664,490 |
| 2025-03-04 | 4.534 | 4.633 | 4.430 | 4.520 | 4.117 | 11,291,420 |
| 2025-02-28 | 4.520 | 4.556 | 4.435 | 4.533 | 4.128 | 10,642,960 |
| 2025-02-27 | 4.472 | 4.566 | 4.445 | 4.560 | 4.153 | 7,578,520 |
| 2025-02-26 | 4.580 | 4.601 | 4.476 | 4.550 | 4.144 | 6,355,092 |
| 2025-02-25 | 4.630 | 4.632 | 4.535 | 4.542 | 4.137 | 47,329,367 |
| 2025-02-24 | 4.770 | 4.801 | 4.653 | 4.730 | 4.308 | 9,044,530 |
| 2025-02-21 | 4.741 | 4.815 | 4.741 | 4.808 | 4.379 | 7,170,877 |
| 2025-02-20 | 4.680 | 4.748 | 4.619 | 4.748 | 4.324 | 4,195,315 |
| 2025-02-19 | 4.705 | 4.730 | 4.659 | 4.680 | 4.262 | 4,496,156 |
| 2025-02-18 | 4.690 | 4.716 | 4.631 | 4.705 | 4.285 | 4,081,349 |
| 2025-02-17 | 4.680 | 4.690 | 4.616 | 4.690 | 4.271 | 2,239,166 |
| 2025-02-14 | 4.664 | 4.680 | 4.597 | 4.672 | 4.255 | 2,745,769 |
| 2025-02-13 | 4.500 | 4.660 | 4.500 | 4.660 | 4.244 | 5,636,197 |
| 2025-02-12 | 4.403 | 4.485 | 4.398 | 4.485 | 4.085 | 2,811,356 |
| 2025-02-11 | 4.370 | 4.402 | 4.337 | 4.386 | 3.995 | 2,364,663 |
| 2025-02-10 | 4.411 | 4.411 | 4.300 | 4.356 | 3.967 | 3,456,582 |
| 2025-02-07 | 4.400 | 4.420 | 4.370 | 4.411 | 4.017 | 2,321,644 |
| 2025-02-06 | 4.270 | 4.400 | 4.267 | 4.400 | 4.007 | 4,370,989 |
| 2025-02-05 | 4.275 | 4.275 | 4.224 | 4.239 | 3.861 | 2,420,363 |
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.