Piraeus Port Authority S.A. (ATH:PPA)
Greece · Delayed Price · Currency is EUR 47.70
-0.10 (-0.21%)
Oct 6, 2026, 12:27 PM EET
Piraeus Port Authority Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 47.95 | 47.95 | 47.50 | 47.70 | 47.70 | -0.21% | 4,398 |
| Oct 5, 2026 | 47.20 | 48.20 | 47.05 | 47.80 | 47.80 | 1.27% | 23,808 |
| Oct 2, 2026 | 47.25 | 47.90 | 46.70 | 47.20 | 47.20 | -1.87% | 7,890 |
| Oct 1, 2026 | 47.55 | 48.50 | 47.00 | 48.10 | 48.10 | -1.23% | 13,116 |
| Sep 30, 2026 | 46.20 | 48.95 | 46.20 | 48.70 | 48.70 | 4.06% | 42,507 |
| Sep 29, 2026 | 46.85 | 47.00 | 46.35 | 46.80 | 46.80 | -0.11% | 13,092 |
| Sep 28, 2026 | 47.00 | 47.50 | 46.75 | 46.85 | 46.85 | -1.68% | 17,628 |
| Sep 25, 2026 | 47.85 | 47.90 | 46.80 | 47.65 | 47.65 | -0.10% | 14,951 |
| Sep 24, 2026 | 48.00 | 48.00 | 46.50 | 47.70 | 47.70 | -0.52% | 26,585 |
| Sep 23, 2026 | 48.30 | 48.30 | 47.45 | 47.95 | 47.95 | -0.31% | 19,826 |
| Sep 22, 2026 | 48.00 | 48.40 | 47.60 | 48.10 | 48.10 | 0.52% | 18,343 |
| Sep 21, 2026 | 48.00 | 48.00 | 46.95 | 47.85 | 47.85 | -2.35% | 25,595 |
| Sep 18, 2026 | 47.05 | 49.00 | 46.75 | 49.00 | 49.00 | 3.59% | 405,557 |
| Sep 17, 2026 | 45.65 | 47.40 | 45.50 | 47.30 | 47.30 | 3.61% | 45,643 |
| Sep 16, 2026 | 44.65 | 46.00 | 44.35 | 45.65 | 45.65 | 2.82% | 47,950 |
| Sep 15, 2026 | 42.00 | 45.35 | 41.85 | 44.40 | 44.40 | 5.71% | 39,830 |
| Sep 14, 2026 | 41.40 | 42.45 | 41.40 | 42.00 | 42.00 | -0.71% | 32,037 |
| Sep 11, 2026 | 42.00 | 42.50 | 42.00 | 42.30 | 42.30 | 0.48% | 32,527 |
| Sep 10, 2026 | 42.05 | 42.20 | 41.95 | 42.10 | 42.10 | -0.24% | 23,134 |
| Sep 9, 2026 | 41.80 | 42.20 | 41.60 | 42.20 | 42.20 | 0.96% | 9,109 |
| Sep 8, 2026 | 41.05 | 41.85 | 41.05 | 41.80 | 41.80 | 0.48% | 11,964 |
| Sep 7, 2026 | 42.20 | 42.20 | 41.50 | 41.60 | 41.60 | -1.42% | 10,413 |
| Sep 4, 2026 | 42.20 | 42.45 | 42.00 | 42.20 | 42.20 | - | 11,295 |
| Sep 3, 2026 | 42.00 | 42.30 | 41.80 | 42.20 | 42.20 | 0.48% | 11,446 |
| Sep 2, 2026 | 42.05 | 42.35 | 41.60 | 42.00 | 42.00 | -0.36% | 9,310 |
| Sep 1, 2026 | 42.15 | 43.15 | 42.15 | 42.15 | 42.15 | - | 16,212 |
| Aug 31, 2026 | 41.50 | 43.15 | 41.40 | 42.15 | 42.15 | 1.57% | 6,705 |
| Aug 28, 2026 | 40.15 | 41.50 | 40.15 | 41.50 | 41.50 | 3.36% | 18,414 |
| Aug 27, 2026 | 40.30 | 40.55 | 40.15 | 40.15 | 40.15 | -0.37% | 7,487 |
| Aug 26, 2026 | 40.90 | 41.10 | 40.10 | 40.30 | 40.30 | -1.47% | 9,451 |
| Aug 25, 2026 | 40.90 | 41.25 | 40.70 | 40.90 | 40.90 | 0.62% | 5,655 |
| Aug 24, 2026 | 40.00 | 40.75 | 40.00 | 40.65 | 40.65 | 1.62% | 10,529 |
| Aug 21, 2026 | 40.95 | 41.00 | 39.90 | 40.00 | 40.00 | -2.32% | 13,812 |
| Aug 20, 2026 | 41.00 | 41.05 | 40.90 | 40.95 | 40.95 | - | 2,107 |
| Aug 19, 2026 | 41.00 | 41.45 | 40.55 | 40.95 | 40.95 | -0.73% | 2,186 |
| Aug 18, 2026 | 41.00 | 41.45 | 41.00 | 41.25 | 41.25 | 0.24% | 1,209 |
| Aug 17, 2026 | 41.55 | 41.55 | 41.05 | 41.15 | 41.15 | -0.96% | 3,994 |
| Aug 14, 2026 | 41.85 | 42.00 | 41.50 | 41.55 | 41.55 | -0.72% | 5,874 |
| Aug 13, 2026 | 41.50 | 42.00 | 41.50 | 41.85 | 41.85 | 0.12% | 6,320 |
| Aug 12, 2026 | 42.25 | 42.75 | 41.80 | 41.80 | 41.80 | -1.65% | 5,332 |
| Aug 11, 2026 | 42.65 | 42.70 | 42.20 | 42.50 | 42.50 | -0.70% | 6,969 |
| Aug 10, 2026 | 44.25 | 44.25 | 42.55 | 42.80 | 42.80 | -3.28% | 3,945 |
| Aug 7, 2026 | 43.50 | 44.30 | 42.45 | 44.25 | 44.25 | 1.72% | 17,401 |
| Aug 6, 2026 | 43.60 | 43.65 | 43.30 | 43.50 | 43.50 | -0.68% | 2,202 |
| Aug 5, 2026 | 44.45 | 44.45 | 43.30 | 43.80 | 43.80 | 0.23% | 4,743 |
| Aug 4, 2026 | 43.20 | 43.80 | 43.20 | 43.70 | 43.70 | 1.63% | 7,522 |
| Aug 3, 2026 | 44.50 | 44.50 | 42.65 | 43.00 | 43.00 | 0.93% | 13,351 |
| Jul 31, 2026 | 43.90 | 44.90 | 43.90 | 44.50 | 42.60 | -0.67% | 9,945 |
| Jul 30, 2026 | 43.40 | 44.80 | 43.40 | 44.80 | 42.89 | 0.67% | 5,872 |
| Jul 29, 2026 | 43.85 | 44.50 | 43.85 | 44.50 | 42.60 | 1.48% | 5,288 |