Piraeus Port Authority S.A. (ATH:PPA)
Greece · Delayed Price · Currency is EUR 44.50
-0.50 (-1.11%)
Jul 16, 2026, 5:09 PM EET
Piraeus Port Authority Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 45.00 | 45.00 | 44.30 | 44.50 | 44.50 | -1.11% | 6,805 |
| Jul 15, 2026 | 44.00 | 45.25 | 44.00 | 45.00 | 45.00 | 0.67% | 3,680 |
| Jul 14, 2026 | 44.15 | 45.00 | 44.15 | 44.70 | 44.70 | - | 3,019 |
| Jul 13, 2026 | 44.30 | 45.20 | 44.30 | 44.70 | 44.70 | -0.45% | 10,510 |
| Jul 10, 2026 | 43.85 | 45.25 | 43.85 | 44.90 | 44.90 | 1.24% | 4,678 |
| Jul 9, 2026 | 44.20 | 44.70 | 43.90 | 44.35 | 44.35 | -0.78% | 4,863 |
| Jul 8, 2026 | 44.70 | 45.20 | 44.25 | 44.70 | 44.70 | -1.54% | 14,867 |
| Jul 7, 2026 | 46.00 | 46.00 | 44.85 | 45.40 | 45.40 | -0.66% | 4,230 |
| Jul 6, 2026 | 45.75 | 45.95 | 45.10 | 45.70 | 45.70 | 0.55% | 7,454 |
| Jul 3, 2026 | 45.55 | 46.00 | 45.35 | 45.45 | 45.45 | - | 9,045 |
| Jul 2, 2026 | 45.70 | 45.90 | 44.65 | 45.45 | 45.45 | -0.55% | 18,075 |
| Jul 1, 2026 | 45.90 | 46.00 | 45.25 | 45.70 | 45.70 | 0.44% | 20,581 |
| Jun 30, 2026 | 43.50 | 46.00 | 43.50 | 45.50 | 45.50 | 5.32% | 31,927 |
| Jun 29, 2026 | 42.50 | 43.20 | 42.25 | 43.20 | 43.20 | 4.35% | 10,837 |
| Jun 26, 2026 | 41.40 | 42.15 | 41.25 | 41.40 | 41.40 | 0.49% | 5,581 |
| Jun 25, 2026 | 42.00 | 42.00 | 41.20 | 41.20 | 41.20 | -1.90% | 3,281 |
| Jun 24, 2026 | 39.20 | 42.00 | 39.20 | 42.00 | 42.00 | 7.28% | 16,262 |
| Jun 23, 2026 | 39.20 | 39.70 | 39.15 | 39.15 | 39.15 | -0.13% | 2,435 |
| Jun 22, 2026 | 40.15 | 40.15 | 39.20 | 39.20 | 39.20 | -2.37% | 3,889 |
| Jun 19, 2026 | 39.05 | 40.15 | 38.90 | 40.15 | 40.15 | 2.42% | 7,612 |
| Jun 18, 2026 | 39.25 | 39.60 | 39.15 | 39.20 | 39.20 | 0.38% | 1,383 |
| Jun 17, 2026 | 38.35 | 39.50 | 38.35 | 39.05 | 39.05 | 4.13% | 5,563 |
| Jun 16, 2026 | 38.35 | 38.60 | 37.50 | 37.50 | 37.50 | -1.32% | 14,027 |
| Jun 15, 2026 | 39.00 | 39.40 | 37.65 | 38.00 | 38.00 | -2.56% | 13,286 |
| Jun 12, 2026 | 39.50 | 39.80 | 39.00 | 39.00 | 39.00 | -1.27% | 9,815 |
| Jun 11, 2026 | 38.75 | 40.35 | 38.55 | 39.50 | 39.50 | 1.94% | 6,367 |
| Jun 10, 2026 | 39.10 | 39.30 | 38.40 | 38.75 | 38.75 | -1.40% | 4,224 |
| Jun 9, 2026 | 38.65 | 39.50 | 38.65 | 39.30 | 39.30 | 0.90% | 2,317 |
| Jun 8, 2026 | 39.00 | 39.00 | 38.55 | 38.95 | 38.95 | -0.13% | 1,256 |
| Jun 5, 2026 | 39.05 | 39.60 | 39.00 | 39.00 | 39.00 | -0.13% | 2,093 |
| Jun 4, 2026 | 39.40 | 39.45 | 39.05 | 39.05 | 39.05 | -0.13% | 3,083 |
| Jun 3, 2026 | 39.65 | 39.85 | 39.10 | 39.10 | 39.10 | -1.64% | 4,872 |
| Jun 2, 2026 | 40.00 | 40.20 | 39.55 | 39.75 | 39.75 | -1.61% | 3,193 |
| May 29, 2026 | 38.90 | 40.40 | 38.90 | 40.40 | 40.40 | 4.39% | 23,772 |
| May 28, 2026 | 38.10 | 39.30 | 37.80 | 38.70 | 38.70 | 0.91% | 7,099 |
| May 27, 2026 | 38.05 | 38.40 | 37.80 | 38.35 | 38.35 | 0.92% | 4,214 |
| May 26, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 3.26% | 10,757 |
| May 25, 2026 | 37.65 | 37.90 | 36.65 | 36.80 | 36.80 | -2.13% | 8,959 |
| May 22, 2026 | 37.00 | 37.75 | 36.90 | 37.60 | 37.60 | 1.08% | 5,934 |
| May 21, 2026 | 36.50 | 37.25 | 36.30 | 37.20 | 37.20 | 3.33% | 7,544 |
| May 20, 2026 | 36.60 | 37.25 | 35.75 | 36.00 | 36.00 | -1.77% | 11,194 |
| May 19, 2026 | 36.90 | 37.45 | 36.65 | 36.65 | 36.65 | 0.55% | 4,055 |
| May 18, 2026 | 38.20 | 38.35 | 36.40 | 36.45 | 36.45 | -4.08% | 10,370 |
| May 15, 2026 | 38.70 | 38.70 | 38.00 | 38.00 | 38.00 | -1.17% | 4,036 |
| May 14, 2026 | 38.40 | 38.60 | 37.90 | 38.45 | 38.45 | 0.13% | 1,087 |
| May 13, 2026 | 37.60 | 38.80 | 37.60 | 38.40 | 38.40 | 1.59% | 3,020 |
| May 12, 2026 | 38.50 | 38.50 | 37.05 | 37.80 | 37.80 | 0.53% | 4,592 |
| May 11, 2026 | 37.90 | 38.00 | 37.30 | 37.60 | 37.60 | 1.62% | 1,608 |
| May 8, 2026 | 36.90 | 37.45 | 36.75 | 37.00 | 37.00 | 0.27% | 6,250 |
| May 7, 2026 | 37.50 | 37.70 | 36.50 | 36.90 | 36.90 | -3.15% | 17,733 |