Piraeus Bank S.A. (ATH:TPEIR)
Greece · Delayed Price · Currency is EUR 9.95
-0.02 (-0.18%)
At close: Aug 7, 2026
Piraeus Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 9.21 | 9.30 | 9.12 | 9.12 | 8.76 | -1.02% | 2,112,291 |
| Jun 23, 2026 | 9.36 | 9.38 | 9.21 | 9.21 | 8.85 | -2.70% | 2,273,399 |
| Jun 22, 2026 | 9.33 | 9.50 | 9.22 | 9.47 | 9.09 | 1.28% | 1,935,164 |
| Jun 19, 2026 | 9.33 | 9.43 | 9.25 | 9.35 | 8.98 | -0.32% | 4,076,395 |
| Jun 18, 2026 | 9.37 | 9.43 | 9.31 | 9.38 | 9.00 | - | 10,519,330 |
| Jun 17, 2026 | 9.45 | 9.48 | 9.32 | 9.38 | 9.00 | -0.70% | 3,988,202 |
| Jun 16, 2026 | 9.43 | 9.55 | 9.33 | 9.45 | 9.07 | 1.11% | 4,891,462 |
| Jun 15, 2026 | 9.31 | 9.39 | 9.25 | 9.34 | 8.97 | 3.23% | 5,705,238 |
| Jun 12, 2026 | 9.02 | 9.18 | 8.96 | 9.05 | 8.69 | 3.08% | 4,433,165 |
| Jun 11, 2026 | 8.75 | 8.83 | 8.70 | 8.78 | 8.43 | 0.34% | 2,673,776 |
| Jun 10, 2026 | 8.93 | 8.94 | 8.75 | 8.75 | 8.40 | -2.34% | 4,426,183 |
| Jun 9, 2026 | 8.88 | 8.98 | 8.80 | 8.96 | 8.60 | 1.84% | 4,590,010 |
| Jun 8, 2026 | 8.55 | 8.90 | 8.54 | 8.80 | 8.45 | 1.36% | 6,927,468 |
| Jun 5, 2026 | 8.65 | 8.87 | 8.64 | 8.68 | 8.33 | -0.23% | 3,047,306 |
| Jun 4, 2026 | 8.99 | 9.05 | 8.70 | 8.70 | 8.35 | -2.99% | 3,543,142 |
| Jun 3, 2026 | 9.11 | 9.16 | 8.97 | 8.97 | 8.61 | -1.58% | 2,320,567 |
| Jun 2, 2026 | 9.13 | 9.26 | 9.01 | 9.11 | 8.75 | -0.42% | 3,562,175 |
| May 29, 2026 | 9.04 | 9.15 | 9.02 | 9.15 | 8.78 | 2.19% | 9,732,514 |