Piraeus Port Authority S.A. (ATH:PPA)
Greece · Delayed Price · Currency is EUR 44.40
+0.40 (0.91%)
Sep 3, 2025, 12:13 PM EET
Piraeus Port Authority Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 45.25 | 45.25 | 44.60 | 44.60 | 44.60 | 1.36% | 470 |
| Sep 2, 2025 | 44.50 | 45.15 | 44.00 | 44.00 | 44.00 | -1.23% | 8,712 |
| Sep 1, 2025 | 45.00 | 45.25 | 44.55 | 44.55 | 44.55 | -1.00% | 3,594 |
| Aug 29, 2025 | 45.85 | 45.85 | 45.00 | 45.00 | 45.00 | - | 3,197 |
| Aug 28, 2025 | 45.00 | 45.50 | 44.85 | 45.00 | 45.00 | - | 10,107 |
| Aug 27, 2025 | 45.00 | 45.60 | 44.85 | 45.00 | 45.00 | - | 7,687 |
| Aug 26, 2025 | 45.50 | 46.40 | 45.00 | 45.00 | 45.00 | -1.42% | 28,137 |
| Aug 25, 2025 | 46.20 | 46.20 | 45.50 | 45.65 | 45.65 | 0.33% | 4,805 |
| Aug 22, 2025 | 46.40 | 46.40 | 45.20 | 45.50 | 45.50 | -0.55% | 10,475 |
| Aug 21, 2025 | 46.45 | 46.45 | 45.75 | 45.75 | 45.75 | -1.82% | 11,314 |
| Aug 20, 2025 | 45.95 | 46.60 | 45.85 | 46.60 | 46.60 | 1.64% | 6,397 |
| Aug 19, 2025 | 46.25 | 46.45 | 45.85 | 45.85 | 45.85 | -0.86% | 7,557 |
| Aug 18, 2025 | 47.30 | 47.30 | 45.90 | 46.25 | 46.25 | -1.80% | 15,839 |
| Aug 14, 2025 | 47.00 | 47.30 | 46.30 | 47.10 | 47.10 | 2.28% | 58,355 |
| Aug 13, 2025 | 46.80 | 46.85 | 45.95 | 46.05 | 46.05 | -1.71% | 33,439 |
| Aug 12, 2025 | 45.85 | 46.85 | 45.85 | 46.85 | 46.85 | 0.97% | 5,795 |
| Aug 11, 2025 | 46.50 | 46.70 | 45.85 | 46.40 | 46.40 | 0.32% | 15,001 |
| Aug 8, 2025 | 46.95 | 47.00 | 46.25 | 46.25 | 46.25 | -1.49% | 4,082 |
| Aug 7, 2025 | 46.85 | 47.00 | 46.30 | 46.95 | 46.95 | -0.11% | 3,739 |
| Aug 6, 2025 | 47.15 | 47.15 | 46.40 | 47.00 | 47.00 | - | 4,765 |
| Aug 5, 2025 | 47.10 | 47.40 | 46.45 | 47.00 | 47.00 | - | 17,720 |
| Aug 4, 2025 | 47.50 | 48.00 | 46.35 | 47.00 | 47.00 | -3.09% | 25,201 |
| Aug 1, 2025 | 48.00 | 48.50 | 47.15 | 48.50 | 46.58 | 0.62% | 16,267 |
| Jul 31, 2025 | 47.75 | 48.25 | 46.70 | 48.20 | 46.29 | -0.10% | 15,315 |
| Jul 30, 2025 | 46.85 | 48.25 | 46.85 | 48.25 | 46.34 | 2.99% | 16,139 |
| Jul 29, 2025 | 47.25 | 47.30 | 46.20 | 46.85 | 45.00 | 1.41% | 17,897 |
| Jul 28, 2025 | 47.50 | 47.95 | 46.10 | 46.20 | 44.37 | -2.22% | 13,111 |
| Jul 25, 2025 | 47.30 | 47.65 | 47.15 | 47.25 | 45.38 | 0.53% | 3,324 |
| Jul 24, 2025 | 47.00 | 47.00 | 46.85 | 47.00 | 45.14 | 0.21% | 8,409 |
| Jul 23, 2025 | 46.75 | 47.00 | 46.75 | 46.90 | 45.04 | 0.86% | 6,671 |
| Jul 22, 2025 | 47.35 | 47.35 | 46.30 | 46.50 | 44.66 | -1.38% | 7,575 |
| Jul 21, 2025 | 47.10 | 47.30 | 47.00 | 47.15 | 45.28 | -0.95% | 3,271 |
| Jul 18, 2025 | 47.50 | 47.60 | 47.05 | 47.60 | 45.72 | 0.21% | 3,977 |
| Jul 17, 2025 | 47.50 | 47.95 | 47.10 | 47.50 | 45.62 | -0.31% | 4,015 |
| Jul 16, 2025 | 47.55 | 48.00 | 47.35 | 47.65 | 45.76 | - | 4,423 |
| Jul 15, 2025 | 46.70 | 47.95 | 46.70 | 47.65 | 45.76 | 3.59% | 3,742 |
| Jul 14, 2025 | 48.00 | 48.00 | 46.00 | 46.00 | 44.18 | -4.66% | 11,872 |
| Jul 11, 2025 | 48.20 | 48.65 | 47.50 | 48.25 | 46.34 | - | 4,124 |
| Jul 10, 2025 | 48.55 | 48.55 | 47.80 | 48.25 | 46.34 | 0.21% | 5,883 |
| Jul 9, 2025 | 47.45 | 48.20 | 47.10 | 48.15 | 46.24 | 2.23% | 9,678 |
| Jul 8, 2025 | 47.80 | 48.85 | 46.70 | 47.10 | 45.24 | -1.05% | 10,821 |
| Jul 7, 2025 | 48.20 | 48.20 | 46.90 | 47.60 | 45.72 | -1.24% | 5,995 |
| Jul 4, 2025 | 45.80 | 48.45 | 45.80 | 48.20 | 46.29 | 5.24% | 13,547 |
| Jul 3, 2025 | 45.45 | 45.90 | 45.20 | 45.80 | 43.99 | 1.55% | 3,267 |
| Jul 2, 2025 | 46.15 | 46.70 | 45.10 | 45.10 | 43.31 | -2.28% | 8,483 |
| Jul 1, 2025 | 45.25 | 46.35 | 45.20 | 46.15 | 44.32 | 2.44% | 4,340 |
| Jun 30, 2025 | 45.80 | 45.90 | 45.00 | 45.05 | 43.27 | -0.99% | 5,014 |
| Jun 27, 2025 | 45.75 | 46.40 | 45.45 | 45.50 | 43.70 | 0.22% | 4,594 |
| Jun 26, 2025 | 45.75 | 46.30 | 45.10 | 45.40 | 43.60 | -1.30% | 10,188 |
| Jun 25, 2025 | 45.50 | 46.30 | 44.40 | 46.00 | 44.18 | 0.99% | 7,470 |