Piraeus Port Authority Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	37.60	37.95	36.90	37.95	37.95	0.40%	3,138
Mar 13, 2026	36.50	37.80	36.40	37.80	37.80	3.70%	2,102
Mar 12, 2026	37.35	37.40	36.30	36.45	36.45	-2.54%	3,623
Mar 11, 2026	36.40	38.40	36.40	37.40	37.40	2.19%	5,540
Mar 10, 2026	36.85	38.10	36.40	36.60	36.60	0.83%	13,118
Mar 9, 2026	37.30	37.30	36.20	36.30	36.30	-3.20%	3,987
Mar 6, 2026	37.65	37.80	37.30	37.50	37.50	-2.60%	2,406
Mar 5, 2026	36.95	39.00	36.95	38.50	38.50	4.62%	6,908
Mar 4, 2026	35.95	37.20	35.80	36.80	36.80	1.80%	8,916
Mar 3, 2026	37.00	37.00	36.10	36.15	36.15	-1.90%	16,456
Mar 2, 2026	37.10	37.20	36.25	36.85	36.85	-2.25%	4,080
Feb 27, 2026	38.50	38.50	37.70	37.70	37.70	-2.08%	8,589
Feb 26, 2026	39.45	39.45	38.35	38.50	38.50	-2.16%	6,940
Feb 25, 2026	38.80	39.50	38.70	39.35	39.35	1.42%	10,573
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