Piraeus Port Authority S.A. (ATH:PPA)
Greece · Delayed Price · Currency is EUR 38.90
+0.35 (0.91%)
Apr 24, 2026, 5:10 PM EET
Piraeus Port Authority Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | -1.99% | 4,644 |
| Mar 17, 2026 | 37.95 | 38.65 | 37.40 | 37.75 | 37.75 | -0.53% | 4,121 |
| 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% | 2,102 |
| Mar 12, 2026 | 37.35 | 37.40 | 36.30 | 36.45 | 36.45 | -2.54% | 3,623 |
| Mar 11, 2026 | 36.40 | 38.40 | 36.40 | 37.40 | 37.40 | 2.19% | 5,540 |
| Mar 10, 2026 | 36.85 | 38.10 | 36.40 | 36.60 | 36.60 | 0.83% | 13,118 |
| Mar 9, 2026 | 37.30 | 37.30 | 36.20 | 36.30 | 36.30 | -3.20% | 3,987 |
| Mar 6, 2026 | 37.65 | 37.80 | 37.30 | 37.50 | 37.50 | -2.60% | 2,406 |
| Mar 5, 2026 | 36.95 | 39.00 | 36.95 | 38.50 | 38.50 | 4.62% | 6,908 |
| 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% | 16,456 |
| Mar 2, 2026 | 37.10 | 37.20 | 36.25 | 36.85 | 36.85 | -2.25% | 4,080 |
| Feb 27, 2026 | 38.50 | 38.50 | 37.70 | 37.70 | 37.70 | -2.08% | 8,589 |
| Feb 26, 2026 | 39.45 | 39.45 | 38.35 | 38.50 | 38.50 | -2.16% | 6,940 |
| Feb 25, 2026 | 38.80 | 39.50 | 38.70 | 39.35 | 39.35 | 1.42% | 10,573 |
| Feb 24, 2026 | 38.20 | 39.00 | 38.20 | 38.80 | 38.80 | 1.70% | 2,817 |
| Feb 20, 2026 | 38.10 | 38.40 | 37.60 | 38.15 | 38.15 | 0.13% | 2,738 |
| Feb 19, 2026 | 38.30 | 38.30 | 37.65 | 38.10 | 38.10 | -1.04% | 4,369 |
| Feb 18, 2026 | 38.10 | 38.70 | 37.55 | 38.50 | 38.50 | 1.05% | 3,435 |
| Feb 17, 2026 | 38.85 | 38.85 | 37.65 | 38.10 | 38.10 | - | 3,329 |
| Feb 16, 2026 | 38.15 | 38.45 | 38.10 | 38.10 | 38.10 | 0.53% | 1,392 |
| Feb 13, 2026 | 38.50 | 38.65 | 37.60 | 37.90 | 37.90 | -0.92% | 10,162 |
| Feb 12, 2026 | 38.25 | 38.50 | 38.10 | 38.25 | 38.25 | 0.66% | 4,998 |
| Feb 11, 2026 | 38.80 | 38.80 | 38.00 | 38.00 | 38.00 | -2.06% | 3,879 |
| Feb 10, 2026 | 39.30 | 39.30 | 38.40 | 38.80 | 38.80 | -1.65% | 4,055 |
| Feb 9, 2026 | 39.45 | 39.45 | 38.70 | 39.45 | 39.45 | -0.50% | 3,059 |
| Feb 6, 2026 | 39.25 | 39.65 | 39.05 | 39.65 | 39.65 | -0.13% | 5,942 |