Piraeus Bank S.A. (ATH:TPEIR)
Greece · Delayed Price · Currency is EUR 8.51
-0.13 (-1.55%)
At close: Jan 30, 2026
Piraeus Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 7.17 | 7.18 | 7.03 | 7.11 | 7.11 | 0.31% | 1,663,887 |
| Dec 3, 2025 | 7.14 | 7.20 | 7.05 | 7.09 | 7.09 | -1.01% | 7,006,167 |
| Dec 2, 2025 | 7.15 | 7.21 | 7.14 | 7.16 | 7.16 | 0.14% | 5,693,958 |
| Dec 1, 2025 | 7.07 | 7.17 | 7.04 | 7.15 | 7.15 | 1.13% | 3,326,075 |
| Nov 28, 2025 | 7.16 | 7.17 | 7.01 | 7.07 | 7.07 | -0.70% | 3,220,481 |
| Nov 27, 2025 | 7.20 | 7.21 | 7.08 | 7.12 | 7.12 | -0.97% | 2,292,566 |
| Nov 26, 2025 | 7.09 | 7.19 | 6.96 | 7.19 | 7.19 | 2.31% | 4,867,413 |
| Nov 25, 2025 | 7.09 | 7.10 | 6.91 | 7.03 | 7.03 | 0.11% | 4,494,348 |
| Nov 24, 2025 | 7.07 | 7.16 | 6.98 | 7.02 | 7.02 | 0.29% | 5,761,881 |
| Nov 21, 2025 | 6.93 | 7.00 | 6.83 | 7.00 | 7.00 | -0.14% | 1,951,091 |
| Nov 20, 2025 | 6.93 | 7.03 | 6.84 | 7.01 | 7.01 | 1.86% | 2,920,625 |
| Nov 19, 2025 | 6.66 | 6.88 | 6.66 | 6.88 | 6.88 | 3.33% | 3,139,297 |
| Nov 18, 2025 | 6.85 | 6.86 | 6.65 | 6.66 | 6.66 | -4.26% | 4,413,778 |
| Nov 17, 2025 | 7.10 | 7.15 | 6.96 | 6.96 | 6.96 | -1.14% | 1,294,378 |
| Nov 14, 2025 | 7.02 | 7.11 | 6.98 | 7.04 | 7.04 | -1.46% | 1,936,570 |
| Nov 13, 2025 | 6.96 | 7.18 | 6.91 | 7.14 | 7.14 | 3.03% | 3,569,662 |