Piraeus Port Authority S.A. (ATH:PPA)
Greece · Delayed Price · Currency is EUR 38.80
+0.65 (1.70%)
At close: Feb 24, 2026
Piraeus Port Authority Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 38.20 | 39.00 | 38.20 | 38.80 | 38.80 | 1.70% | 2,817 |
| Feb 20, 2026 | 38.10 | 38.40 | 37.60 | 38.15 | 38.15 | 0.13% | 2,738 |
| Feb 19, 2026 | 38.30 | 38.30 | 37.65 | 38.10 | 38.10 | -1.04% | 4,369 |
| Feb 18, 2026 | 38.10 | 38.70 | 37.55 | 38.50 | 38.50 | 1.05% | 3,435 |
| Feb 17, 2026 | 38.85 | 38.85 | 37.65 | 38.10 | 38.10 | - | 3,329 |
| Feb 16, 2026 | 38.15 | 38.45 | 38.10 | 38.10 | 38.10 | 0.53% | 1,392 |
| Feb 13, 2026 | 38.50 | 38.65 | 37.60 | 37.90 | 37.90 | -0.92% | 10,162 |
| Feb 12, 2026 | 38.25 | 38.50 | 38.10 | 38.25 | 38.25 | 0.66% | 4,998 |
| Feb 11, 2026 | 38.80 | 38.80 | 38.00 | 38.00 | 38.00 | -2.06% | 3,879 |
| Feb 10, 2026 | 39.30 | 39.30 | 38.40 | 38.80 | 38.80 | -1.65% | 4,055 |
| Feb 9, 2026 | 39.45 | 39.45 | 38.70 | 39.45 | 39.45 | -0.50% | 3,059 |
| Feb 6, 2026 | 39.25 | 39.65 | 39.05 | 39.65 | 39.65 | -0.13% | 5,942 |
| Feb 5, 2026 | 39.85 | 39.85 | 39.15 | 39.70 | 39.70 | -0.50% | 6,830 |
| Feb 4, 2026 | 39.40 | 39.95 | 39.40 | 39.90 | 39.90 | 1.27% | 4,674 |
| Feb 3, 2026 | 39.85 | 40.25 | 39.40 | 39.40 | 39.40 | -0.76% | 4,428 |
| 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 |