Piraeus Port Authority S.A. (ATH:PPA)
Greece · Delayed Price · Currency is EUR 42.90
-1.00 (-2.28%)
Oct 17, 2025, 5:10 PM EET
Piraeus Port Authority Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 43.70 | 43.70 | 42.30 | 42.90 | 42.90 | -2.28% | 7,360 |
| Oct 16, 2025 | 44.50 | 45.10 | 43.90 | 43.90 | 43.90 | -1.35% | 11,454 |
| Oct 15, 2025 | 44.90 | 45.00 | 44.15 | 44.50 | 44.50 | -1.11% | 10,265 |
| Oct 14, 2025 | 44.40 | 45.30 | 44.40 | 45.00 | 45.00 | 1.24% | 13,079 |
| Oct 13, 2025 | 44.05 | 44.60 | 44.00 | 44.45 | 44.45 | 0.91% | 8,826 |
| Oct 10, 2025 | 43.90 | 44.15 | 43.70 | 44.05 | 44.05 | 0.57% | 2,940 |
| Oct 9, 2025 | 44.15 | 44.20 | 43.65 | 43.80 | 43.80 | -0.79% | 3,251 |
| Oct 8, 2025 | 43.40 | 44.15 | 43.10 | 44.15 | 44.15 | 1.73% | 5,865 |
| Oct 7, 2025 | 42.25 | 43.45 | 42.25 | 43.40 | 43.40 | 2.12% | 8,582 |
| Oct 6, 2025 | 43.80 | 43.80 | 42.05 | 42.50 | 42.50 | -1.28% | 8,685 |
| Oct 3, 2025 | 43.60 | 44.50 | 43.00 | 43.05 | 43.05 | -1.26% | 4,933 |
| Oct 2, 2025 | 44.75 | 45.10 | 43.60 | 43.60 | 43.60 | -2.57% | 6,982 |
| Oct 1, 2025 | 44.20 | 44.75 | 44.20 | 44.75 | 44.75 | 1.36% | 2,881 |
| Sep 30, 2025 | 42.55 | 44.50 | 42.55 | 44.15 | 44.15 | 3.15% | 11,966 |
| Sep 29, 2025 | 42.10 | 42.90 | 42.05 | 42.80 | 42.80 | 1.66% | 2,370 |
| 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 |