Piraeus Port Authority Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	42.90	43.15	42.70	43.05	43.05	0.35%	5,181
Nov 12, 2026	43.70	43.70	42.60	42.90	42.90	-1.15%	7,167
Nov 11, 2026	42.90	43.40	42.70	43.40	43.40	1.17%	7,614
Nov 10, 2026	42.35	42.90	42.00	42.90	42.90	1.30%	11,030
Nov 9, 2026	42.05	42.75	42.05	42.35	42.35	0.24%	7,801
Nov 6, 2026	43.85	43.85	42.10	42.25	42.25	-3.65%	21,843
Nov 5, 2026	43.50	44.10	43.40	43.85	43.85	-0.79%	5,149
Nov 4, 2026	44.20	44.40	43.40	44.20	44.20	-	6,067
Nov 3, 2026	43.85	44.20	43.20	44.20	44.20	0.80%	6,745
Nov 2, 2026	42.35	44.05	42.35	43.85	43.85	0.34%	5,692
Oct 30, 2026	44.10	44.10	43.25	43.70	43.70	-0.91%	7,071
Oct 29, 2026	43.50	44.65	43.35	44.10	44.10	-0.68%	17,785
Oct 27, 2026	44.00	44.65	43.85	44.40	44.40	0.68%	10,089
Oct 26, 2026	44.20	44.50	43.80	44.10	44.10	0.46%	14,613
Oct 23, 2026	44.10	44.10	42.85	43.90	43.90	-0.45%	11,152
Oct 22, 2026	44.80	44.80	43.55	44.10	44.10	-1.12%	18,454
Oct 21, 2026	43.10	44.60	43.10	44.60	44.60	2.53%	9,877
Oct 20, 2026	44.60	44.60	43.15	43.50	43.50	-	12,278
Oct 19, 2026	43.30	44.25	43.15	43.50	43.50	0.46%	26,419
Oct 16, 2026	43.50	43.50	43.00	43.30	43.30	-0.35%	14,365
Oct 15, 2026	43.50	43.50	42.75	43.45	43.45	-0.11%	9,503
Oct 14, 2026	43.50	43.50	42.45	43.50	43.50	-	26,327
Oct 13, 2026	43.50	43.50	42.20	43.50	43.50	1.16%	12,742
Oct 12, 2026	42.10	43.50	42.10	43.00	43.00	1.65%	13,479
Oct 9, 2026	43.10	44.10	42.05	42.30	42.30	-1.17%	20,244
Oct 8, 2026	45.40	45.80	42.80	42.80	42.80	-6.75%	19,740
Oct 7, 2026	47.10	47.10	45.70	45.90	45.90	-2.96%	9,904
Oct 6, 2026	47.95	47.95	46.05	47.30	47.30	-1.05%	12,445
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