Piraeus Port Authority S.A. (ATH:PPA)
Greece · Delayed Price · Currency is EUR 40.30
-0.60 (-1.47%)
Aug 26, 2026, 5:10 PM EET
Piraeus Port Authority Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |