Piraeus Bank S.A. (ATH:TPEIR)
Greece · Delayed Price · Currency is EUR 10.25
+0.11 (1.03%)
At close: Sep 2, 2026
Piraeus Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 9.18 | 9.38 | 9.04 | 9.38 | 9.00 | 0.86% | 2,792,808 |
| Jul 13, 2026 | 9.25 | 9.33 | 9.10 | 9.30 | 8.93 | 0.54% | 2,127,124 |
| Jul 10, 2026 | 9.29 | 9.33 | 9.19 | 9.25 | 8.88 | 0.33% | 1,489,650 |
| Jul 9, 2026 | 9.10 | 9.22 | 9.10 | 9.22 | 8.85 | 1.68% | 1,483,822 |
| Jul 8, 2026 | 9.10 | 9.22 | 8.88 | 9.07 | 8.71 | -2.28% | 5,097,524 |
| Jul 7, 2026 | 9.34 | 9.48 | 9.24 | 9.28 | 8.91 | -1.69% | 5,723,878 |
| Jul 6, 2026 | 9.38 | 9.45 | 9.35 | 9.44 | 9.06 | 1.40% | 2,033,218 |
| Jul 3, 2026 | 9.35 | 9.45 | 9.29 | 9.31 | 8.94 | 0.11% | 2,537,790 |
| Jul 2, 2026 | 9.28 | 9.44 | 9.25 | 9.30 | 8.93 | 0.65% | 2,701,290 |
| Jul 1, 2026 | 9.04 | 9.25 | 8.97 | 9.24 | 8.87 | 1.67% | 4,722,073 |
| Jun 30, 2026 | 8.99 | 9.12 | 8.95 | 9.09 | 8.72 | 1.09% | 4,024,107 |
| Jun 29, 2026 | 9.00 | 9.08 | 8.92 | 8.99 | 8.63 | 1.28% | 2,111,142 |
| Jun 26, 2026 | 8.92 | 9.07 | 8.85 | 8.88 | 8.52 | -1.38% | 2,396,713 |
| Jun 25, 2026 | 9.12 | 9.21 | 8.90 | 9.00 | 8.64 | -1.32% | 3,405,024 |