Piraeus Port Authority Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	43.60	44.50	43.50	43.85	41.98	0.57%	4,423
Jul 27, 2026	43.25	44.15	43.25	43.60	41.74	0.81%	4,148
Jul 24, 2026	43.75	44.25	43.25	43.25	41.41	-1.14%	6,486
Jul 23, 2026	44.00	44.30	43.75	43.75	41.89	-1.24%	6,856
Jul 22, 2026	43.85	44.75	43.85	44.30	42.41	0.34%	6,395
Jul 21, 2026	43.80	44.85	43.80	44.15	42.27	-0.90%	3,907
Jul 20, 2026	44.00	45.30	43.95	44.55	42.65	1.25%	3,495
Jul 17, 2026	44.35	44.55	44.00	44.00	42.13	-1.12%	4,043
Jul 16, 2026	45.00	45.00	44.30	44.50	42.60	-1.11%	6,805
Jul 15, 2026	44.00	45.25	44.00	45.00	43.08	0.67%	3,680
Jul 14, 2026	44.15	45.00	44.15	44.70	42.80	-	3,019
Jul 13, 2026	44.30	45.20	44.30	44.70	42.80	-0.45%	10,510
Jul 10, 2026	43.85	45.25	43.85	44.90	42.99	1.24%	4,678
Jul 9, 2026	44.20	44.70	43.90	44.35	42.46	-0.78%	4,863
Jul 8, 2026	44.70	45.20	44.25	44.70	42.80	-1.54%	14,867
Jul 7, 2026	46.00	46.00	44.85	45.40	43.47	-0.66%	4,230
Jul 6, 2026	45.75	45.95	45.10	45.70	43.75	0.55%	7,454
Jul 3, 2026	45.55	46.00	45.35	45.45	43.51	-	9,045
Jul 2, 2026	45.70	45.90	44.65	45.45	43.51	-0.55%	18,075
Jul 1, 2026	45.90	46.00	45.25	45.70	43.75	0.44%	20,581
Jun 30, 2026	43.50	46.00	43.50	45.50	43.56	5.32%	31,927
Jun 29, 2026	42.50	43.20	42.25	43.20	41.36	4.35%	10,837
Jun 26, 2026	41.40	42.15	41.25	41.40	39.64	0.49%	5,581
Jun 25, 2026	42.00	42.00	41.20	41.20	39.44	-1.90%	3,281
Jun 24, 2026	39.20	42.00	39.20	42.00	40.21	7.28%	16,262
Jun 23, 2026	39.20	39.70	39.15	39.15	37.48	-0.13%	2,435
Jun 22, 2026	40.15	40.15	39.20	39.20	37.53	-2.37%	3,889
Jun 19, 2026	39.05	40.15	38.90	40.15	38.44	2.42%	7,612
Jun 18, 2026	39.25	39.60	39.15	39.20	37.53	0.38%	1,383
Jun 17, 2026	38.35	39.50	38.35	39.05	37.39	4.13%	5,563
Jun 16, 2026	38.35	38.60	37.50	37.50	35.90	-1.32%	14,027
Jun 15, 2026	39.00	39.40	37.65	38.00	36.38	-2.56%	13,286
Jun 12, 2026	39.50	39.80	39.00	39.00	37.34	-1.27%	9,815
Jun 11, 2026	38.75	40.35	38.55	39.50	37.82	1.94%	6,367
Jun 10, 2026	39.10	39.30	38.40	38.75	37.10	-1.40%	4,224
Jun 9, 2026	38.65	39.50	38.65	39.30	37.63	0.90%	2,317
Jun 8, 2026	39.00	39.00	38.55	38.95	37.29	-0.13%	1,256
Jun 5, 2026	39.05	39.60	39.00	39.00	37.34	-0.13%	2,093
Jun 4, 2026	39.40	39.45	39.05	39.05	37.39	-0.13%	3,083
Jun 3, 2026	39.65	39.85	39.10	39.10	37.43	-1.64%	4,872
Jun 2, 2026	40.00	40.20	39.55	39.75	38.06	-1.61%	3,193
May 29, 2026	38.90	40.40	38.90	40.40	38.68	4.39%	23,772
May 28, 2026	38.10	39.30	37.80	38.70	37.05	0.91%	7,099