Piraeus Financial Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.275 | 4.275 | 4.224 | 4.239 | 3.861 | 2,420,363 |
| 2025-02-04 | 4.200 | 4.279 | 4.180 | 4.262 | 3.882 | 4,693,950 |
| 2025-02-03 | 4.290 | 4.303 | 4.121 | 4.155 | 3.784 | 7,500,662 |
| 2025-01-31 | 4.485 | 4.500 | 4.381 | 4.381 | 3.990 | 3,425,489 |
| 2025-01-30 | 4.450 | 4.450 | 4.379 | 4.450 | 4.053 | 3,968,989 |
| 2025-01-29 | 4.500 | 4.532 | 4.449 | 4.450 | 4.053 | 2,957,707 |
| 2025-01-28 | 4.480 | 4.523 | 4.439 | 4.480 | 4.080 | 5,881,393 |
| 2025-01-27 | 4.400 | 4.499 | 4.330 | 4.468 | 4.069 | 4,434,566 |
| 2025-01-24 | 4.314 | 4.441 | 4.314 | 4.426 | 4.031 | 3,144,809 |
| 2025-01-23 | 4.287 | 4.344 | 4.247 | 4.314 | 3.929 | 4,307,308 |
| 2025-01-22 | 4.363 | 4.376 | 4.260 | 4.260 | 3.880 | 3,895,996 |
| 2025-01-21 | 4.370 | 4.398 | 4.343 | 4.365 | 3.975 | 4,376,352 |
| 2025-01-20 | 4.330 | 4.370 | 4.309 | 4.370 | 3.980 | 4,533,671 |
| 2025-01-17 | 4.203 | 4.319 | 4.203 | 4.319 | 3.934 | 5,255,986 |
| 2025-01-16 | 4.210 | 4.217 | 4.182 | 4.215 | 3.839 | 2,020,360 |
| 2025-01-15 | 4.130 | 4.212 | 4.117 | 4.198 | 3.823 | 2,742,324 |
| 2025-01-14 | 4.142 | 4.160 | 4.100 | 4.110 | 3.743 | 2,092,558 |
| 2025-01-13 | 4.170 | 4.173 | 4.090 | 4.121 | 3.753 | 2,816,827 |
| 2025-01-10 | 4.167 | 4.228 | 4.167 | 4.190 | 3.816 | 4,239,740 |
| 2025-01-09 | 4.161 | 4.210 | 4.156 | 4.195 | 3.821 | 4,787,549 |
| 2025-01-08 | 4.150 | 4.184 | 4.093 | 4.180 | 3.807 | 6,032,952 |
| 2025-01-07 | 4.020 | 4.150 | 3.987 | 4.150 | 3.780 | 5,807,090 |
| 2025-01-03 | 3.940 | 4.020 | 3.903 | 4.020 | 3.661 | 2,991,873 |
| 2025-01-02 | 3.880 | 3.940 | 3.851 | 3.940 | 3.588 | 3,157,502 |
| 2024-12-31 | 3.820 | 3.915 | 3.820 | 3.850 | 3.506 | 2,495,745 |
| 2024-12-30 | 3.820 | 3.860 | 3.815 | 3.820 | 3.479 | 2,151,855 |
| 2024-12-27 | 3.854 | 3.890 | 3.812 | 3.850 | 3.506 | 1,586,983 |
| 2024-12-23 | 3.892 | 3.939 | 3.832 | 3.854 | 3.510 | 3,101,763 |
| 2024-12-20 | 3.901 | 3.915 | 3.864 | 3.891 | 3.544 | 2,628,620 |
| 2024-12-19 | 3.854 | 3.936 | 3.841 | 3.932 | 3.581 | 1,968,399 |
| 2024-12-18 | 3.880 | 3.939 | 3.852 | 3.915 | 3.566 | 4,119,199 |
| 2024-12-17 | 3.870 | 3.908 | 3.836 | 3.846 | 3.503 | 2,796,765 |
| 2024-12-16 | 3.860 | 3.899 | 3.860 | 3.884 | 3.537 | 4,425,827 |
| 2024-12-13 | 3.901 | 3.938 | 3.861 | 3.932 | 3.581 | 3,935,977 |
| 2024-12-12 | 3.850 | 3.909 | 3.849 | 3.909 | 3.560 | 3,602,423 |
| 2024-12-11 | 3.812 | 3.875 | 3.810 | 3.850 | 3.506 | 3,735,164 |
| 2024-12-10 | 3.900 | 3.916 | 3.836 | 3.840 | 3.497 | 4,824,039 |
| 2024-12-09 | 3.876 | 3.919 | 3.851 | 3.919 | 3.569 | 4,858,963 |
| 2024-12-06 | 3.805 | 3.876 | 3.802 | 3.876 | 3.530 | 4,718,742 |
| 2024-12-05 | 3.800 | 3.847 | 3.760 | 3.815 | 3.475 | 6,974,443 |
| 2024-12-04 | 3.684 | 3.790 | 3.642 | 3.780 | 3.443 | 3,854,124 |
| 2024-12-03 | 3.649 | 3.695 | 3.630 | 3.641 | 3.316 | 2,696,265 |
| 2024-12-02 | 3.530 | 3.641 | 3.520 | 3.630 | 3.306 | 4,698,134 |
| 2024-11-29 | 3.492 | 3.522 | 3.465 | 3.465 | 3.156 | 2,803,181 |
| 2024-11-28 | 3.500 | 3.561 | 3.487 | 3.492 | 3.180 | 1,940,040 |
| 2024-11-27 | 3.599 | 3.628 | 3.490 | 3.500 | 3.188 | 2,873,416 |
| 2024-11-26 | 3.615 | 3.646 | 3.579 | 3.599 | 3.278 | 1,958,708 |
| 2024-11-25 | 3.582 | 3.640 | 3.574 | 3.615 | 3.292 | 5,127,065 |
| 2024-11-22 | 3.630 | 3.668 | 3.530 | 3.589 | 3.269 | 2,711,295 |
| 2024-11-21 | 3.600 | 3.655 | 3.578 | 3.630 | 3.306 | 2,083,205 |
| 2024-11-20 | 3.550 | 3.630 | 3.550 | 3.630 | 3.306 | 3,391,841 |
| 2024-11-19 | 3.597 | 3.626 | 3.468 | 3.535 | 3.219 | 3,530,714 |
| 2024-11-18 | 3.661 | 3.664 | 3.570 | 3.597 | 3.276 | 4,549,176 |
| 2024-11-15 | 3.750 | 3.770 | 3.683 | 3.684 | 3.355 | 3,406,886 |
| 2024-11-14 | 3.820 | 3.860 | 3.760 | 3.760 | 3.424 | 2,892,636 |
| 2024-11-13 | 3.880 | 3.910 | 3.816 | 3.850 | 3.506 | 4,783,027 |
| 2024-11-12 | 3.830 | 3.940 | 3.790 | 3.913 | 3.564 | 5,817,859 |
| 2024-11-11 | 3.820 | 3.861 | 3.820 | 3.857 | 3.513 | 4,295,225 |
| 2024-11-08 | 3.740 | 3.827 | 3.721 | 3.810 | 3.470 | 4,729,761 |
| 2024-11-07 | 3.770 | 3.774 | 3.714 | 3.732 | 3.399 | 4,250,053 |
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.