Piraeus Financial Holdings S.A. (ATH:TPEIR)
Greece · Delayed Price · Currency is EUR 7.28
+0.14 (1.96%)
Sep 26, 2025, 5:19 PM EET
ATH:TPEIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.19 | 7.28 | 7.11 | 7.28 | 7.28 | 1.96% | 2,834,694 |
| Sep 25, 2025 | 7.34 | 7.34 | 7.12 | 7.14 | 7.14 | -2.72% | 2,819,227 |
| Sep 24, 2025 | 7.26 | 7.34 | 7.21 | 7.34 | 7.34 | 1.10% | 3,990,279 |
| Sep 23, 2025 | 7.12 | 7.28 | 7.11 | 7.26 | 7.26 | 2.25% | 3,745,072 |
| Sep 22, 2025 | 6.89 | 7.12 | 6.85 | 7.10 | 7.10 | 2.75% | 4,073,167 |
| Sep 19, 2025 | 6.89 | 6.92 | 6.81 | 6.91 | 6.91 | 0.73% | 4,311,582 |
| Sep 18, 2025 | 6.95 | 6.98 | 6.86 | 6.86 | 6.86 | -0.44% | 2,645,866 |
| Sep 17, 2025 | 6.95 | 6.99 | 6.83 | 6.89 | 6.89 | -0.86% | 8,614,400 |
| Sep 16, 2025 | 7.02 | 7.06 | 6.95 | 6.95 | 6.95 | -1.97% | 3,378,662 |
| Sep 15, 2025 | 7.10 | 7.14 | 7.03 | 7.09 | 7.09 | -0.14% | 2,988,533 |
| Sep 12, 2025 | 7.01 | 7.10 | 6.97 | 7.10 | 7.10 | 1.87% | 4,098,412 |
| Sep 11, 2025 | 6.90 | 6.97 | 6.80 | 6.97 | 6.97 | 1.01% | 5,639,866 |
| Sep 10, 2025 | 6.83 | 6.90 | 6.79 | 6.90 | 6.90 | 1.02% | 3,221,287 |
| Sep 9, 2025 | 6.83 | 6.99 | 6.79 | 6.83 | 6.83 | - | 4,994,015 |
| Sep 8, 2025 | 6.93 | 6.93 | 6.67 | 6.83 | 6.83 | -0.15% | 3,117,860 |
| Sep 5, 2025 | 6.86 | 6.89 | 6.76 | 6.84 | 6.84 | -0.15% | 2,211,012 |
| Sep 4, 2025 | 6.79 | 6.86 | 6.70 | 6.85 | 6.85 | 1.18% | 2,483,383 |
| Sep 3, 2025 | 6.64 | 6.80 | 6.60 | 6.77 | 6.77 | 1.80% | 2,642,714 |
| Sep 2, 2025 | 6.67 | 6.74 | 6.55 | 6.65 | 6.65 | -0.15% | 2,944,492 |
| Sep 1, 2025 | 6.64 | 6.82 | 6.60 | 6.66 | 6.66 | 0.76% | 3,188,104 |
| Aug 29, 2025 | 6.73 | 6.77 | 6.61 | 6.61 | 6.61 | -2.51% | 4,900,067 |
| Aug 28, 2025 | 7.00 | 7.00 | 6.62 | 6.78 | 6.78 | -1.74% | 4,421,265 |
| Aug 27, 2025 | 6.94 | 7.07 | 6.83 | 6.90 | 6.90 | -1.57% | 4,407,944 |
| Aug 26, 2025 | 7.01 | 7.03 | 6.85 | 7.01 | 7.01 | -0.71% | 9,177,655 |
| Aug 25, 2025 | 7.14 | 7.19 | 7.00 | 7.06 | 7.06 | -1.12% | 6,228,896 |
| Aug 22, 2025 | 7.16 | 7.19 | 7.12 | 7.14 | 7.14 | 0.42% | 2,995,345 |
| Aug 21, 2025 | 7.10 | 7.20 | 7.09 | 7.11 | 7.11 | -0.56% | 2,734,888 |
| Aug 20, 2025 | 7.13 | 7.17 | 7.08 | 7.15 | 7.15 | -0.56% | 2,198,398 |
| Aug 19, 2025 | 7.09 | 7.28 | 7.08 | 7.19 | 7.19 | 0.98% | 3,865,680 |
| Aug 18, 2025 | 7.23 | 7.25 | 7.06 | 7.12 | 7.12 | -1.52% | 2,815,092 |
| Aug 14, 2025 | 7.30 | 7.33 | 7.21 | 7.23 | 7.23 | -0.69% | 2,161,456 |
| Aug 13, 2025 | 7.22 | 7.32 | 7.17 | 7.28 | 7.28 | 0.83% | 2,656,302 |
| Aug 12, 2025 | 7.35 | 7.40 | 7.17 | 7.22 | 7.22 | -1.63% | 3,709,761 |
| Aug 11, 2025 | 7.20 | 7.34 | 7.11 | 7.34 | 7.34 | 1.94% | 3,356,463 |
| Aug 8, 2025 | 7.14 | 7.21 | 7.06 | 7.20 | 7.20 | 0.98% | 3,504,382 |
| Aug 7, 2025 | 6.99 | 7.14 | 6.98 | 7.13 | 7.13 | 1.71% | 3,321,007 |
| Aug 6, 2025 | 6.97 | 7.01 | 6.86 | 7.01 | 7.01 | 1.15% | 4,465,248 |
| Aug 5, 2025 | 6.83 | 6.96 | 6.83 | 6.93 | 6.93 | 1.46% | 3,871,350 |
| Aug 4, 2025 | 6.55 | 6.83 | 6.55 | 6.83 | 6.83 | 4.75% | 4,137,977 |
| Aug 1, 2025 | 6.69 | 6.74 | 6.44 | 6.52 | 6.52 | -3.69% | 6,254,844 |
| Jul 31, 2025 | 6.81 | 6.87 | 6.77 | 6.77 | 6.77 | -0.59% | 4,359,071 |
| Jul 30, 2025 | 6.85 | 6.85 | 6.68 | 6.81 | 6.81 | -0.29% | 5,636,041 |
| Jul 29, 2025 | 6.65 | 6.85 | 6.64 | 6.83 | 6.83 | 3.02% | 3,952,095 |
| Jul 28, 2025 | 6.82 | 6.83 | 6.59 | 6.63 | 6.63 | -1.49% | 2,932,719 |
| Jul 25, 2025 | 6.73 | 6.86 | 6.66 | 6.73 | 6.73 | -0.88% | 2,974,142 |
| Jul 24, 2025 | 6.80 | 6.88 | 6.74 | 6.79 | 6.79 | 0.89% | 3,607,069 |
| Jul 23, 2025 | 6.72 | 6.89 | 6.67 | 6.73 | 6.73 | 1.05% | 6,368,990 |
| Jul 22, 2025 | 6.75 | 6.75 | 6.57 | 6.66 | 6.66 | -1.33% | 4,413,053 |
| Jul 21, 2025 | 6.71 | 6.78 | 6.65 | 6.75 | 6.75 | 0.30% | 3,872,202 |
| Jul 18, 2025 | 6.70 | 6.79 | 6.70 | 6.73 | 6.73 | 0.60% | 3,847,193 |