Piraeus Port Authority Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	39.05	39.60	39.00	39.00	39.00	-0.13%	2,093
Jun 4, 2026	39.40	39.45	39.05	39.05	39.05	-0.13%	3,083
Jun 3, 2026	39.65	39.85	39.10	39.10	39.10	-1.64%	4,872
Jun 2, 2026	40.00	40.20	39.55	39.75	39.75	-1.61%	3,193
May 29, 2026	38.90	40.40	38.90	40.40	40.40	4.39%	23,772
May 28, 2026	38.10	39.30	37.80	38.70	38.70	0.91%	7,099
May 27, 2026	38.05	38.40	37.80	38.35	38.35	0.92%	4,214
May 26, 2026	37.00	38.00	37.00	38.00	38.00	3.26%	10,757
May 25, 2026	37.65	37.90	36.65	36.80	36.80	-2.13%	8,959
May 22, 2026	37.00	37.75	36.90	37.60	37.60	1.08%	5,934
May 21, 2026	36.50	37.25	36.30	37.20	37.20	3.33%	7,544
May 20, 2026	36.60	37.25	35.75	36.00	36.00	-1.77%	11,194
May 19, 2026	36.90	37.45	36.65	36.65	36.65	0.55%	4,055
May 18, 2026	38.20	38.35	36.40	36.45	36.45	-4.08%	10,370
May 15, 2026	38.70	38.70	38.00	38.00	38.00	-1.17%	4,036
May 14, 2026	38.40	38.60	37.90	38.45	38.45	0.13%	1,087
May 13, 2026	37.60	38.80	37.60	38.40	38.40	1.59%	3,020
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%	6,250
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%	6,954
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%	6,895
Apr 30, 2026	38.35	38.70	37.75	37.75	37.75	-1.56%	5,059
Apr 29, 2026	38.15	38.90	38.00	38.35	38.35	0.39%	1,179
Apr 28, 2026	38.30	38.45	38.05	38.20	38.20	0.26%	6,930
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%	13,627
Apr 23, 2026	39.00	39.05	38.20	38.55	38.55	0.39%	10,838
Apr 22, 2026	38.65	39.00	38.20	38.40	38.40	-0.78%	8,189
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%	33,339
Apr 17, 2026	38.90	39.00	38.40	39.00	39.00	2.09%	31,896
Apr 16, 2026	38.60	39.40	38.15	38.20	38.20	-0.52%	13,147
Apr 15, 2026	38.75	39.00	38.15	38.40	38.40	-1.41%	7,907
Apr 14, 2026	38.05	38.95	37.90	38.95	38.95	2.37%	20,247
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%	10,014
Apr 7, 2026	37.60	37.95	36.70	37.20	37.20	-1.33%	4,340
Apr 2, 2026	36.95	37.70	36.50	37.70	37.70	2.03%	6,868
Apr 1, 2026	37.40	38.15	36.95	36.95	36.95	2.07%	10,324
Mar 31, 2026	36.45	36.60	35.60	36.20	36.20	-	3,775
Mar 30, 2026	36.10	36.35	36.10	36.20	36.20	0.28%	2,229
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%	4,627
Mar 24, 2026	35.80	35.85	35.60	35.60	35.60	0.56%	1,324
Mar 23, 2026	35.80	36.70	35.40	35.40	35.40	-1.94%	7,270
Mar 20, 2026	36.15	36.60	36.10	36.10	36.10	-0.14%	7,913
Mar 19, 2026	37.00	37.05	36.10	36.15	36.15	-2.30%	4,630