Piraeus Port Authority S.A. (ATH:PPA)
Greece · Delayed Price · Currency is EUR 46.25
-0.70 (-1.49%)
Aug 8, 2025, 5:12 PM EET
Piraeus Port Authority Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 44.60 | 46.40 | 44.60 | 45.55 | 43.75 | 2.59% | 76,727 |
| Jun 23, 2025 | 42.75 | 46.15 | 42.60 | 44.40 | 42.64 | 3.26% | 10,217 |
| Jun 20, 2025 | 43.35 | 44.55 | 42.70 | 43.00 | 41.30 | - | 57,830 |
| Jun 19, 2025 | 44.20 | 45.45 | 43.00 | 43.00 | 41.30 | -2.71% | 8,774 |
| Jun 18, 2025 | 45.00 | 45.55 | 43.95 | 44.20 | 42.45 | -1.78% | 4,527 |
| Jun 17, 2025 | 45.20 | 46.05 | 44.50 | 45.00 | 43.22 | -0.44% | 9,069 |
| Jun 16, 2025 | 46.20 | 46.90 | 45.00 | 45.20 | 43.41 | -3.52% | 27,918 |
| Jun 13, 2025 | 48.05 | 49.20 | 46.80 | 46.85 | 45.00 | -3.30% | 11,459 |
| Jun 12, 2025 | 49.00 | 49.95 | 48.45 | 48.45 | 46.53 | -2.52% | 11,353 |
| Jun 11, 2025 | 46.85 | 49.70 | 46.85 | 49.70 | 47.73 | 5.86% | 22,791 |
| Jun 10, 2025 | 46.40 | 46.95 | 45.60 | 46.95 | 45.09 | 1.19% | 37,646 |
| Jun 6, 2025 | 46.50 | 46.85 | 45.75 | 46.40 | 44.56 | -0.22% | 10,990 |
| Jun 5, 2025 | 45.85 | 46.50 | 44.65 | 46.50 | 44.66 | 1.42% | 9,662 |
| Jun 4, 2025 | 44.15 | 45.85 | 43.80 | 45.85 | 44.03 | 4.32% | 14,035 |
| Jun 3, 2025 | 44.10 | 44.10 | 43.25 | 43.95 | 42.21 | -0.34% | 8,344 |
| Jun 2, 2025 | 44.55 | 44.75 | 43.40 | 44.10 | 42.35 | -1.23% | 8,079 |
| May 30, 2025 | 45.90 | 46.40 | 44.65 | 44.65 | 42.88 | -1.43% | 135,860 |