Piraeus Port Authority S.A. (ATH:PPA)
Greece · Delayed Price · Currency is EUR 39.40
-0.30 (-0.76%)
At close: Feb 3, 2026
Piraeus Port Authority Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 39.85 | 40.25 | 39.60 | 39.70 | - | - | 1,893 |
| Feb 2, 2026 | 39.80 | 40.40 | 39.50 | 39.70 | 39.70 | -0.25% | 4,734 |
| Jan 30, 2026 | 40.05 | 40.30 | 39.75 | 39.80 | 39.80 | -1.24% | 7,990 |
| Jan 29, 2026 | 40.00 | 41.10 | 39.85 | 40.30 | 40.30 | 0.75% | 13,132 |
| Jan 28, 2026 | 39.45 | 40.00 | 39.45 | 40.00 | 40.00 | 1.39% | 7,899 |
| Jan 27, 2026 | 39.30 | 39.65 | 38.80 | 39.45 | 39.45 | 0.38% | 6,577 |
| Jan 26, 2026 | 38.50 | 39.35 | 38.35 | 39.30 | 39.30 | 2.08% | 12,737 |
| Jan 23, 2026 | 39.00 | 39.30 | 38.30 | 38.50 | 38.50 | -0.65% | 6,408 |
| Jan 22, 2026 | 38.75 | 38.95 | 38.15 | 38.75 | 38.75 | 1.97% | 10,885 |
| Jan 21, 2026 | 38.95 | 38.95 | 37.70 | 38.00 | 38.00 | -2.44% | 19,956 |
| Jan 20, 2026 | 40.00 | 40.00 | 38.40 | 38.95 | 38.95 | -2.62% | 15,750 |
| Jan 19, 2026 | 39.80 | 40.35 | 39.65 | 40.00 | 40.00 | - | 3,189 |
| Jan 16, 2026 | 40.60 | 40.60 | 39.70 | 40.00 | 40.00 | -1.48% | 6,827 |
| Jan 15, 2026 | 40.05 | 40.65 | 39.85 | 40.60 | 40.60 | 1.75% | 7,512 |
| Jan 14, 2026 | 39.85 | 40.45 | 39.85 | 39.90 | 39.90 | 0.13% | 7,180 |
| Jan 13, 2026 | 40.45 | 40.45 | 39.85 | 39.85 | 39.85 | -1.73% | 2,959 |
| Jan 12, 2026 | 39.90 | 40.55 | 39.90 | 40.55 | 40.55 | 0.37% | 8,347 |
| Jan 9, 2026 | 40.60 | 40.70 | 39.85 | 40.40 | 40.40 | -0.62% | 7,584 |
| Jan 8, 2026 | 40.35 | 40.75 | 40.15 | 40.65 | 40.65 | 0.74% | 2,563 |
| Jan 7, 2026 | 40.30 | 40.75 | 39.80 | 40.35 | 40.35 | -1.10% | 16,326 |
| Jan 5, 2026 | 40.85 | 40.90 | 40.50 | 40.80 | 40.80 | -0.24% | 2,168 |
| Jan 2, 2026 | 40.25 | 41.10 | 40.25 | 40.90 | 40.90 | 0.25% | 3,445 |
| Dec 31, 2025 | 40.50 | 41.00 | 40.30 | 40.80 | 40.80 | 0.25% | 5,988 |
| Dec 30, 2025 | 41.00 | 41.10 | 40.70 | 40.70 | 40.70 | -0.12% | 3,227 |
| Dec 29, 2025 | 40.50 | 41.60 | 40.50 | 40.75 | 40.75 | -0.37% | 6,515 |
| Dec 23, 2025 | 40.65 | 40.90 | 40.65 | 40.90 | 40.90 | 0.49% | 1,296 |
| Dec 22, 2025 | 40.55 | 40.85 | 40.55 | 40.70 | 40.70 | 0.49% | 2,790 |
| Dec 19, 2025 | 40.50 | 40.65 | 40.30 | 40.50 | 40.50 | 0.50% | 13,171 |
| Dec 18, 2025 | 40.50 | 40.85 | 40.30 | 40.30 | 40.30 | 0.12% | 4,852 |
| Dec 17, 2025 | 40.15 | 40.95 | 40.15 | 40.25 | 40.25 | 0.63% | 5,909 |
| Dec 16, 2025 | 40.65 | 41.00 | 40.00 | 40.00 | 40.00 | -1.72% | 8,799 |
| Dec 15, 2025 | 41.00 | 41.00 | 40.00 | 40.70 | 40.70 | -0.73% | 7,090 |
| Dec 12, 2025 | 41.35 | 41.35 | 40.80 | 41.00 | 41.00 | -0.97% | 4,787 |
| Dec 11, 2025 | 40.80 | 41.65 | 40.80 | 41.40 | 41.40 | 1.60% | 5,760 |
| Dec 10, 2025 | 41.50 | 42.00 | 40.75 | 40.75 | 40.75 | -1.81% | 5,090 |
| Dec 9, 2025 | 41.60 | 42.35 | 41.50 | 41.50 | 41.50 | -0.60% | 23,719 |
| Dec 8, 2025 | 41.60 | 41.80 | 41.40 | 41.75 | 41.75 | 0.36% | 5,626 |
| Dec 5, 2025 | 41.35 | 41.60 | 41.20 | 41.60 | 41.60 | 0.48% | 3,392 |
| Dec 4, 2025 | 40.90 | 41.40 | 40.90 | 41.40 | 41.40 | 1.22% | 10,896 |
| Dec 3, 2025 | 40.95 | 41.10 | 40.65 | 40.90 | 40.90 | 0.74% | 8,756 |
| Dec 2, 2025 | 40.55 | 40.90 | 40.45 | 40.60 | 40.60 | 0.62% | 4,476 |
| Dec 1, 2025 | 40.20 | 40.35 | 39.80 | 40.35 | 40.35 | 0.62% | 5,050 |
| Nov 28, 2025 | 39.60 | 40.15 | 39.60 | 40.10 | 40.10 | 1.78% | 1,643 |
| Nov 27, 2025 | 39.60 | 40.25 | 39.40 | 39.40 | 39.40 | -0.25% | 5,774 |
| Nov 26, 2025 | 39.70 | 40.15 | 39.50 | 39.50 | 39.50 | 0.13% | 5,285 |
| Nov 25, 2025 | 39.05 | 39.50 | 38.85 | 39.45 | 39.45 | 0.90% | 7,970 |
| Nov 24, 2025 | 39.85 | 39.95 | 38.40 | 39.10 | 39.10 | -2.01% | 19,814 |
| Nov 21, 2025 | 38.50 | 40.05 | 38.30 | 39.90 | 39.90 | 3.50% | 10,721 |
| Nov 20, 2025 | 39.90 | 40.00 | 38.00 | 38.55 | 38.55 | -3.63% | 51,450 |
| Nov 19, 2025 | 41.35 | 41.40 | 40.00 | 40.00 | 40.00 | -3.38% | 29,484 |