Piraeus Bank S.A. (ATH:TPEIR)
Greece · Delayed Price · Currency is EUR 7.81
-0.29 (-3.53%)
At close: Feb 24, 2026
Piraeus Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 7.99 | 8.06 | 7.80 | 7.81 | 7.81 | -3.53% | 7,804,217 |
| Feb 20, 2026 | 8.24 | 8.30 | 8.04 | 8.10 | 8.10 | -1.00% | 2,756,569 |
| Feb 19, 2026 | 8.54 | 8.54 | 8.11 | 8.18 | 8.18 | -4.26% | 3,127,063 |
| Feb 18, 2026 | 8.20 | 8.54 | 8.10 | 8.54 | 8.54 | 5.87% | 5,845,905 |
| Feb 17, 2026 | 8.15 | 8.27 | 8.01 | 8.07 | 8.07 | -1.54% | 5,388,222 |
| Feb 16, 2026 | 8.42 | 8.42 | 8.12 | 8.20 | 8.20 | -1.09% | 4,905,081 |
| Feb 13, 2026 | 8.56 | 8.65 | 8.25 | 8.29 | 8.29 | -4.76% | 6,557,617 |
| Feb 12, 2026 | 8.77 | 8.96 | 8.70 | 8.70 | 8.70 | 0.74% | 3,981,617 |
| Feb 11, 2026 | 8.77 | 8.77 | 8.58 | 8.64 | 8.64 | -1.48% | 3,710,800 |
| Feb 10, 2026 | 8.79 | 8.86 | 8.60 | 8.77 | 8.77 | 0.53% | 4,073,854 |
| Feb 9, 2026 | 8.98 | 8.98 | 8.55 | 8.72 | 8.72 | -1.47% | 5,458,496 |
| Feb 6, 2026 | 8.65 | 8.85 | 8.50 | 8.85 | 8.85 | 1.91% | 4,736,204 |
| Feb 5, 2026 | 8.89 | 8.90 | 8.64 | 8.68 | 8.68 | -3.30% | 5,258,261 |
| Feb 4, 2026 | 8.82 | 8.98 | 8.75 | 8.98 | 8.98 | 2.05% | 4,264,675 |
| Feb 3, 2026 | 8.79 | 8.83 | 8.71 | 8.80 | 8.80 | 2.16% | 6,043,421 |
| Feb 2, 2026 | 8.55 | 8.67 | 8.36 | 8.61 | 8.61 | 1.22% | 5,199,649 |
| Jan 30, 2026 | 8.64 | 8.71 | 8.51 | 8.51 | 8.51 | -1.55% | 6,211,732 |
| Jan 29, 2026 | 8.68 | 8.99 | 8.56 | 8.64 | 8.64 | -1.50% | 10,763,538 |
| Jan 28, 2026 | 8.64 | 8.78 | 8.61 | 8.78 | 8.78 | 2.40% | 11,629,775 |
| Jan 27, 2026 | 8.38 | 8.62 | 8.38 | 8.57 | 8.57 | 3.75% | 9,133,433 |
| Jan 26, 2026 | 8.24 | 8.41 | 8.22 | 8.26 | 8.26 | -0.05% | 4,768,444 |
| Jan 23, 2026 | 8.41 | 8.44 | 8.24 | 8.26 | 8.26 | -1.74% | 3,315,020 |
| Jan 22, 2026 | 8.33 | 8.44 | 8.33 | 8.41 | 8.41 | 2.51% | 11,114,060 |
| Jan 21, 2026 | 8.02 | 8.25 | 7.87 | 8.20 | 8.20 | 2.01% | 6,157,113 |
| Jan 20, 2026 | 8.22 | 8.22 | 7.96 | 8.04 | 8.04 | -2.64% | 5,005,109 |
| Jan 19, 2026 | 7.94 | 8.26 | 7.89 | 8.26 | 8.26 | 1.98% | 5,715,488 |
| Jan 16, 2026 | 7.99 | 8.12 | 7.93 | 8.10 | 8.10 | 1.35% | 5,294,858 |
| Jan 15, 2026 | 7.89 | 7.99 | 7.82 | 7.99 | 7.99 | 1.29% | 5,028,642 |
| Jan 14, 2026 | 7.82 | 7.89 | 7.79 | 7.89 | 7.89 | 0.54% | 4,625,131 |
| Jan 13, 2026 | 7.73 | 7.85 | 7.64 | 7.85 | 7.85 | 1.79% | 8,839,417 |
| Jan 12, 2026 | 7.56 | 7.74 | 7.55 | 7.71 | 7.71 | 1.98% | 8,284,531 |
| Jan 9, 2026 | 7.50 | 7.61 | 7.42 | 7.56 | 7.56 | 0.13% | 8,245,496 |
| Jan 8, 2026 | 7.18 | 7.55 | 7.16 | 7.55 | 7.55 | 6.04% | 12,638,170 |
| Jan 7, 2026 | 6.99 | 7.14 | 6.92 | 7.12 | 7.12 | 2.45% | 24,908,880 |
| Jan 5, 2026 | 7.07 | 7.07 | 6.94 | 6.95 | 6.95 | -0.57% | 6,205,772 |
| Jan 2, 2026 | 6.88 | 7.07 | 6.87 | 6.99 | 6.99 | 2.88% | 5,827,756 |
| Dec 31, 2025 | 6.87 | 6.94 | 6.79 | 6.79 | 6.79 | -0.79% | 4,186,102 |
| Dec 30, 2025 | 6.90 | 6.96 | 6.81 | 6.85 | 6.85 | -0.32% | 4,037,397 |
| Dec 29, 2025 | 7.01 | 7.07 | 6.80 | 6.87 | 6.87 | -1.97% | 7,195,622 |
| Dec 23, 2025 | 7.10 | 7.14 | 7.01 | 7.01 | 7.01 | -0.48% | 6,254,998 |
| Dec 22, 2025 | 7.06 | 7.19 | 7.04 | 7.04 | 7.04 | 0.28% | 5,682,897 |
| Dec 17, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | 28 |
| Dec 16, 2025 | 7.06 | 7.11 | 7.01 | 7.02 | 7.02 | -0.59% | 3,286,707 |
| Dec 15, 2025 | 7.15 | 7.19 | 7.03 | 7.06 | 7.06 | -2.16% | 3,236,757 |
| Dec 12, 2025 | 7.33 | 7.33 | 7.17 | 7.22 | 7.22 | -1.07% | 2,911,074 |
| Dec 11, 2025 | 7.20 | 7.30 | 7.15 | 7.30 | 7.30 | 1.39% | 3,445,737 |
| Dec 10, 2025 | 7.12 | 7.25 | 7.08 | 7.20 | 7.20 | 0.25% | 3,332,669 |
| Dec 9, 2025 | 7.26 | 7.28 | 7.14 | 7.18 | 7.18 | -1.29% | 3,088,386 |
| Dec 8, 2025 | 7.17 | 7.30 | 7.17 | 7.27 | 7.27 | 1.42% | 2,963,853 |
| Dec 5, 2025 | 7.16 | 7.19 | 7.15 | 7.17 | 7.17 | 0.87% | 3,527,484 |