Piraeus Bank S.A. (ATH:TPEIR)
Greece · Delayed Price · Currency is EUR 10.36
-0.08 (-0.81%)
At close: Sep 22, 2026
Piraeus Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.45 | 10.58 | 10.31 | 10.36 | 10.36 | -0.81% | 3,420,009 |
| Sep 21, 2026 | 10.30 | 10.52 | 10.11 | 10.44 | 10.44 | 1.51% | 3,610,903 |
| Sep 18, 2026 | 10.50 | 10.54 | 10.18 | 10.29 | 10.29 | -0.92% | 63,701,903 |
| Sep 17, 2026 | 10.80 | 10.80 | 10.31 | 10.38 | 10.38 | -2.90% | 6,241,429 |
| Sep 16, 2026 | 10.76 | 10.79 | 10.62 | 10.69 | 10.69 | 1.18% | 9,232,281 |
| Sep 15, 2026 | 10.70 | 10.72 | 10.50 | 10.57 | 10.57 | -1.26% | 4,013,331 |
| Sep 14, 2026 | 10.82 | 10.82 | 10.57 | 10.70 | 10.70 | -0.93% | 3,554,758 |
| Sep 11, 2026 | 10.62 | 10.80 | 10.53 | 10.80 | 10.80 | 2.81% | 4,809,317 |
| Sep 10, 2026 | 10.60 | 10.62 | 10.38 | 10.51 | 10.51 | -0.33% | 4,418,166 |
| Sep 9, 2026 | 10.68 | 10.72 | 10.46 | 10.54 | 10.54 | -1.26% | 4,262,821 |
| Sep 8, 2026 | 10.68 | 10.75 | 10.59 | 10.68 | 10.68 | -0.23% | 2,416,576 |
| Sep 7, 2026 | 10.63 | 10.80 | 10.57 | 10.70 | 10.70 | 0.94% | 2,913,095 |
| Sep 4, 2026 | 10.48 | 10.60 | 10.44 | 10.60 | 10.60 | 1.44% | 2,801,032 |
| Sep 3, 2026 | 10.32 | 10.50 | 10.24 | 10.45 | 10.45 | 1.95% | 4,752,595 |
| Sep 2, 2026 | 10.20 | 10.43 | 10.12 | 10.25 | 10.25 | 1.03% | 4,733,563 |
| Sep 1, 2026 | 10.28 | 10.33 | 10.04 | 10.15 | 10.15 | -1.31% | 4,151,724 |
| Aug 31, 2026 | 10.20 | 10.38 | 10.16 | 10.28 | 10.28 | 0.78% | 5,799,632 |
| Aug 28, 2026 | 10.28 | 10.37 | 10.07 | 10.20 | 10.20 | 0.25% | 5,506,972 |
| Aug 27, 2026 | 10.40 | 10.54 | 10.18 | 10.18 | 10.18 | -1.60% | 4,079,410 |
| Aug 26, 2026 | 10.10 | 10.44 | 10.07 | 10.34 | 10.34 | 2.38% | 3,577,841 |
| Aug 25, 2026 | 10.12 | 10.23 | 10.06 | 10.10 | 10.10 | 0.70% | 2,754,822 |
| Aug 24, 2026 | 10.10 | 10.12 | 10.03 | 10.03 | 10.03 | -0.69% | 2,445,562 |
| Aug 21, 2026 | 10.04 | 10.12 | 10.02 | 10.10 | 10.10 | 1.00% | 3,342,946 |
| Aug 20, 2026 | 9.98 | 10.04 | 9.95 | 10.00 | 10.00 | 0.50% | 3,113,724 |
| Aug 19, 2026 | 9.99 | 10.02 | 9.90 | 9.95 | 9.95 | -1.29% | 2,116,178 |
| Aug 18, 2026 | 10.14 | 10.14 | 9.97 | 10.08 | 10.08 | -0.59% | 3,158,078 |
| Aug 17, 2026 | 10.00 | 10.15 | 9.95 | 10.14 | 10.14 | 1.50% | 2,558,857 |
| Aug 14, 2026 | 9.98 | 10.00 | 9.88 | 9.99 | 9.99 | 0.60% | 1,948,083 |
| Aug 13, 2026 | 9.96 | 10.00 | 9.91 | 9.93 | 9.93 | -0.60% | 1,594,607 |
| Aug 12, 2026 | 10.00 | 10.01 | 9.88 | 9.99 | 9.99 | 0.24% | 2,095,753 |
| Aug 11, 2026 | 9.97 | 10.05 | 9.91 | 9.97 | 9.97 | -0.10% | 3,101,658 |
| Aug 10, 2026 | 10.00 | 10.00 | 9.86 | 9.98 | 9.98 | 0.24% | 1,892,257 |
| Aug 7, 2026 | 9.92 | 10.04 | 9.84 | 9.95 | 9.95 | -0.18% | 2,747,733 |
| Aug 6, 2026 | 9.97 | 10.05 | 9.90 | 9.97 | 9.97 | -0.80% | 2,656,688 |
| Aug 5, 2026 | 10.10 | 10.15 | 9.97 | 10.05 | 10.05 | -0.50% | 5,160,305 |
| Aug 4, 2026 | 10.00 | 10.10 | 9.91 | 10.10 | 10.10 | 1.00% | 2,743,142 |
| Aug 3, 2026 | 9.80 | 10.00 | 9.72 | 10.00 | 10.00 | 4.17% | 5,029,597 |
| Jul 31, 2026 | 9.90 | 10.07 | 9.90 | 10.00 | 9.60 | 1.52% | 5,390,528 |
| Jul 30, 2026 | 9.70 | 9.90 | 9.63 | 9.85 | 9.46 | 0.88% | 5,098,859 |
| Jul 29, 2026 | 9.83 | 9.96 | 9.76 | 9.76 | 9.37 | 0.25% | 6,157,096 |
| Jul 28, 2026 | 9.63 | 9.74 | 9.54 | 9.74 | 9.35 | 1.69% | 5,747,114 |
| Jul 27, 2026 | 9.50 | 9.75 | 9.50 | 9.58 | 9.19 | 2.15% | 4,680,501 |
| Jul 24, 2026 | 9.27 | 9.50 | 9.27 | 9.38 | 9.00 | 2.00% | 3,728,756 |
| Jul 23, 2026 | 9.32 | 9.33 | 8.97 | 9.19 | 8.82 | -2.59% | 5,862,349 |
| Jul 22, 2026 | 9.45 | 9.50 | 9.35 | 9.44 | 9.06 | 0.38% | 4,216,649 |
| Jul 21, 2026 | 8.99 | 9.40 | 8.92 | 9.40 | 9.02 | 5.62% | 4,716,392 |
| Jul 20, 2026 | 8.86 | 9.05 | 8.83 | 8.90 | 8.54 | -0.45% | 2,368,505 |
| Jul 17, 2026 | 9.04 | 9.09 | 8.86 | 8.94 | 8.58 | -1.76% | 2,332,610 |
| Jul 16, 2026 | 9.28 | 9.28 | 9.10 | 9.10 | 8.74 | -1.58% | 2,581,860 |
| Jul 15, 2026 | 9.38 | 9.38 | 9.08 | 9.25 | 8.88 | -1.43% | 2,605,875 |