Piraeus Port Authority S.A. (ATH:PPA)
Greece · Delayed Price · Currency is EUR 42.10
-0.65 (-1.52%)
Sep 26, 2025, 5:09 PM EET
Piraeus Port Authority Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.00 | 43.25 | 42.00 | 42.10 | 42.10 | -1.52% | 8,122 |
| Sep 25, 2025 | 43.40 | 43.40 | 42.75 | 42.75 | 42.75 | -1.50% | 4,107 |
| Sep 24, 2025 | 43.15 | 43.50 | 42.85 | 43.40 | 43.40 | -0.12% | 3,850 |
| Sep 23, 2025 | 43.25 | 43.65 | 43.25 | 43.45 | 43.45 | -0.46% | 3,560 |
| Sep 22, 2025 | 42.95 | 44.00 | 42.70 | 43.65 | 43.65 | 2.34% | 9,850 |
| Sep 19, 2025 | 44.00 | 44.65 | 42.65 | 42.65 | 42.65 | -3.18% | 14,922 |
| Sep 18, 2025 | 44.70 | 44.85 | 44.05 | 44.05 | 44.05 | -1.45% | 1,596 |
| Sep 17, 2025 | 44.55 | 44.80 | 44.20 | 44.70 | 44.70 | -0.56% | 5,079 |
| Sep 16, 2025 | 45.15 | 45.40 | 44.65 | 44.95 | 44.95 | -0.11% | 3,538 |
| Sep 15, 2025 | 44.30 | 45.45 | 43.70 | 45.00 | 45.00 | 1.58% | 9,154 |
| Sep 12, 2025 | 44.15 | 44.40 | 44.10 | 44.30 | 44.30 | 0.23% | 4,519 |
| Sep 11, 2025 | 43.95 | 44.20 | 43.95 | 44.20 | 44.20 | 0.45% | 6,205 |
| Sep 10, 2025 | 43.70 | 44.45 | 43.70 | 44.00 | 44.00 | 0.69% | 5,451 |
| Sep 9, 2025 | 44.00 | 44.00 | 43.25 | 43.70 | 43.70 | -0.79% | 6,898 |
| Sep 8, 2025 | 44.50 | 44.50 | 43.50 | 44.05 | 44.05 | -0.68% | 8,078 |
| Sep 5, 2025 | 45.05 | 45.05 | 44.30 | 44.35 | 44.35 | -0.56% | 4,428 |
| Sep 4, 2025 | 44.95 | 44.95 | 44.00 | 44.60 | 44.60 | -0.78% | 4,504 |
| Sep 3, 2025 | 45.25 | 45.25 | 43.90 | 44.95 | 44.95 | 2.16% | 2,790 |
| 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 |