Piraeus Port Authority S.A. (ATH:PPA)
Greece · Delayed Price · Currency is EUR 38.00
-0.45 (-1.17%)
May 15, 2026, 5:10 PM EET
Piraeus Port Authority Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 38.70 | 38.70 | 38.00 | 38.00 | 38.00 | -1.17% | 4,061 |
| May 14, 2026 | 38.40 | 38.60 | 37.90 | 38.45 | 38.45 | 0.13% | 1,104 |
| May 13, 2026 | 37.60 | 38.80 | 37.60 | 38.40 | 38.40 | 1.59% | 3,083 |
| May 12, 2026 | 38.50 | 38.50 | 37.05 | 37.80 | 37.80 | 0.53% | 4,592 |
| May 11, 2026 | 37.90 | 38.00 | 37.30 | 37.60 | 37.60 | 1.62% | 1,608 |
| May 8, 2026 | 36.90 | 37.45 | 36.75 | 37.00 | 37.00 | 0.27% | 6,881 |
| May 7, 2026 | 37.50 | 37.70 | 36.50 | 36.90 | 36.90 | -3.15% | 17,733 |
| May 6, 2026 | 38.10 | 38.45 | 37.80 | 38.10 | 38.10 | 0.40% | 7,008 |
| May 5, 2026 | 38.75 | 38.75 | 37.80 | 37.95 | 37.95 | -1.94% | 3,134 |
| May 4, 2026 | 37.75 | 38.70 | 37.50 | 38.70 | 38.70 | 2.52% | 6,910 |
| Apr 30, 2026 | 38.35 | 38.70 | 37.75 | 37.75 | 37.75 | -1.56% | 5,185 |
| Apr 29, 2026 | 38.15 | 38.90 | 38.00 | 38.35 | 38.35 | 0.39% | 1,229 |
| Apr 28, 2026 | 38.30 | 38.45 | 38.05 | 38.20 | 38.20 | 0.26% | 6,931 |
| Apr 27, 2026 | 39.00 | 39.20 | 38.10 | 38.10 | 38.10 | -2.06% | 8,025 |
| Apr 24, 2026 | 38.65 | 39.00 | 38.50 | 38.90 | 38.90 | 0.91% | 13,652 |
| Apr 23, 2026 | 39.00 | 39.05 | 38.20 | 38.55 | 38.55 | 0.39% | 10,930 |
| Apr 22, 2026 | 38.65 | 39.00 | 38.20 | 38.40 | 38.40 | -0.78% | 8,190 |
| Apr 21, 2026 | 38.85 | 39.00 | 38.55 | 38.70 | 38.70 | 0.52% | 18,364 |
| Apr 20, 2026 | 39.00 | 39.00 | 38.00 | 38.50 | 38.50 | -1.28% | 39,417 |
| Apr 17, 2026 | 38.90 | 39.00 | 38.40 | 39.00 | 39.00 | 2.09% | 32,578 |
| Apr 16, 2026 | 38.60 | 39.40 | 38.15 | 38.20 | 38.20 | -0.52% | 13,976 |
| Apr 15, 2026 | 38.75 | 39.00 | 38.15 | 38.40 | 38.40 | -1.41% | 7,908 |
| Apr 14, 2026 | 38.05 | 38.95 | 37.90 | 38.95 | 38.95 | 2.37% | 20,277 |
| Apr 9, 2026 | 38.80 | 38.80 | 38.00 | 38.05 | 38.05 | -1.42% | 9,731 |
| Apr 8, 2026 | 37.20 | 38.70 | 37.20 | 38.60 | 38.60 | 3.76% | 10,030 |
| Apr 7, 2026 | 37.60 | 37.95 | 36.70 | 37.20 | 37.20 | -1.33% | 4,368 |
| Apr 2, 2026 | 36.95 | 37.70 | 36.50 | 37.70 | 37.70 | 2.03% | 6,874 |
| Apr 1, 2026 | 37.40 | 38.15 | 36.95 | 36.95 | 36.95 | 2.07% | 10,386 |
| Mar 31, 2026 | 36.45 | 36.60 | 35.60 | 36.20 | 36.20 | - | 3,787 |
| Mar 30, 2026 | 36.10 | 36.35 | 36.10 | 36.20 | 36.20 | 0.28% | 2,292 |
| Mar 27, 2026 | 36.40 | 36.40 | 35.80 | 36.10 | 36.10 | 0.28% | 8,906 |
| Mar 26, 2026 | 36.25 | 36.25 | 35.55 | 36.00 | 36.00 | 1.12% | 5,093 |
| Mar 24, 2026 | 35.80 | 35.85 | 35.60 | 35.60 | 35.60 | 0.56% | 1,329 |
| Mar 23, 2026 | 35.80 | 36.70 | 35.40 | 35.40 | 35.40 | -1.94% | 7,283 |
| Mar 20, 2026 | 36.15 | 36.60 | 36.10 | 36.10 | 36.10 | -0.14% | 7,926 |
| Mar 19, 2026 | 37.00 | 37.05 | 36.10 | 36.15 | 36.15 | -2.30% | 4,646 |
| Mar 18, 2026 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | -1.99% | 4,655 |
| Mar 17, 2026 | 37.95 | 38.65 | 37.40 | 37.75 | 37.75 | -0.53% | 4,394 |
| 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% | 2,411 |
| Mar 12, 2026 | 37.35 | 37.40 | 36.30 | 36.45 | 36.45 | -2.54% | 3,640 |
| Mar 11, 2026 | 36.40 | 38.40 | 36.40 | 37.40 | 37.40 | 2.19% | 5,567 |
| Mar 10, 2026 | 36.85 | 38.10 | 36.40 | 36.60 | 36.60 | 0.83% | 13,531 |
| Mar 9, 2026 | 37.30 | 37.30 | 36.20 | 36.30 | 36.30 | -3.20% | 4,009 |
| Mar 6, 2026 | 37.65 | 37.80 | 37.30 | 37.50 | 37.50 | -2.60% | 2,514 |
| Mar 5, 2026 | 36.95 | 39.00 | 36.95 | 38.50 | 38.50 | 4.62% | 6,925 |
| 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% | 16,478 |
| Mar 2, 2026 | 37.10 | 37.20 | 36.25 | 36.85 | 36.85 | -2.25% | 4,092 |
| Feb 27, 2026 | 38.50 | 38.50 | 37.70 | 37.70 | 37.70 | -2.08% | 8,589 |