Piraeus Bank S.A. (ATH:TPEIR)
Greece · Delayed Price · Currency is EUR 8.30
-0.35 (-4.09%)
At close: May 15, 2026
Piraeus Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.65 | 8.65 | 8.28 | 8.30 | 8.30 | -4.09% | 3,359,680 |
| May 14, 2026 | 8.50 | 8.65 | 8.48 | 8.65 | 8.65 | 2.71% | 2,833,914 |
| May 13, 2026 | 8.53 | 8.53 | 8.34 | 8.43 | 8.43 | -0.28% | 3,072,512 |
| May 12, 2026 | 8.44 | 8.53 | 8.35 | 8.45 | 8.45 | -1.77% | 5,302,761 |
| May 11, 2026 | 8.55 | 8.67 | 8.45 | 8.60 | 8.60 | 0.70% | 2,134,847 |
| May 8, 2026 | 8.50 | 8.68 | 8.43 | 8.54 | 8.54 | -1.59% | 3,444,787 |
| May 7, 2026 | 8.67 | 8.79 | 8.59 | 8.68 | 8.68 | 0.93% | 4,209,560 |
| May 6, 2026 | 8.35 | 8.70 | 8.31 | 8.60 | 8.60 | 5.31% | 5,840,236 |
| May 5, 2026 | 8.00 | 8.21 | 7.99 | 8.17 | 8.17 | 1.82% | 2,295,404 |
| May 4, 2026 | 8.16 | 8.19 | 7.97 | 8.02 | 8.02 | 0.88% | 3,259,040 |
| Apr 30, 2026 | 8.15 | 8.25 | 7.95 | 7.95 | 7.95 | -3.10% | 4,349,141 |
| Apr 29, 2026 | 8.28 | 8.28 | 8.15 | 8.20 | 8.20 | 0.12% | 2,513,051 |
| Apr 28, 2026 | 8.21 | 8.32 | 8.19 | 8.19 | 8.19 | -0.85% | 3,236,510 |
| Apr 27, 2026 | 8.28 | 8.40 | 8.25 | 8.26 | 8.26 | -0.19% | 1,814,764 |
| Apr 24, 2026 | 8.32 | 8.38 | 8.19 | 8.28 | 8.28 | -1.24% | 2,935,073 |
| Apr 23, 2026 | 8.20 | 8.41 | 8.17 | 8.38 | 8.38 | 1.30% | 4,151,016 |
| Apr 22, 2026 | 8.42 | 8.44 | 8.21 | 8.28 | 8.28 | -1.00% | 4,414,277 |
| Apr 21, 2026 | 8.41 | 8.46 | 8.35 | 8.36 | 8.36 | - | 2,752,436 |
| Apr 20, 2026 | 8.46 | 8.48 | 8.17 | 8.36 | 8.36 | -3.62% | 3,536,904 |
| Apr 17, 2026 | 8.38 | 8.78 | 8.31 | 8.67 | 8.67 | 3.48% | 5,966,472 |
| Apr 16, 2026 | 8.51 | 8.63 | 8.38 | 8.38 | 8.38 | -1.55% | 7,662,216 |
| Apr 15, 2026 | 8.53 | 8.54 | 8.32 | 8.51 | 8.51 | 0.64% | 6,130,316 |
| Apr 14, 2026 | 8.30 | 8.70 | 8.30 | 8.46 | 8.46 | 4.47% | 6,641,726 |
| Apr 9, 2026 | 8.22 | 8.26 | 8.07 | 8.10 | 8.10 | -4.01% | 6,089,225 |
| Apr 8, 2026 | 8.20 | 8.44 | 8.06 | 8.44 | 8.44 | 12.00% | 10,930,158 |
| Apr 7, 2026 | 7.49 | 7.67 | 7.37 | 7.53 | 7.53 | 1.78% | 7,208,081 |
| Apr 2, 2026 | 7.25 | 7.40 | 7.20 | 7.40 | 7.40 | -0.83% | 6,538,988 |
| Apr 1, 2026 | 7.54 | 7.54 | 7.31 | 7.46 | 7.46 | 6.81% | 10,192,185 |
| Mar 31, 2026 | 6.68 | 7.05 | 6.68 | 6.99 | 6.99 | 5.37% | 8,562,181 |
| Mar 30, 2026 | 6.72 | 6.80 | 6.56 | 6.63 | 6.63 | -2.18% | 5,740,979 |
| Mar 27, 2026 | 6.80 | 6.87 | 6.71 | 6.78 | 6.78 | -1.45% | 4,820,096 |
| Mar 26, 2026 | 6.91 | 6.98 | 6.81 | 6.88 | 6.88 | -1.83% | 6,202,143 |
| Mar 24, 2026 | 7.03 | 7.04 | 6.87 | 7.01 | 7.01 | -1.32% | 3,643,263 |
| Mar 23, 2026 | 6.65 | 7.30 | 6.53 | 7.10 | 7.10 | 3.65% | 10,940,834 |
| Mar 20, 2026 | 7.20 | 7.25 | 6.85 | 6.85 | 6.85 | -3.58% | 11,342,461 |
| Mar 19, 2026 | 7.16 | 7.19 | 7.05 | 7.10 | 7.10 | -2.90% | 4,257,789 |
| Mar 18, 2026 | 7.44 | 7.60 | 7.30 | 7.32 | 7.32 | -0.68% | 3,964,537 |
| Mar 17, 2026 | 7.25 | 7.45 | 7.20 | 7.37 | 7.37 | -0.08% | 4,842,579 |
| Mar 16, 2026 | 7.30 | 7.47 | 7.20 | 7.37 | 7.37 | 0.99% | 7,954,072 |
| Mar 13, 2026 | 7.17 | 7.32 | 7.16 | 7.30 | 7.30 | - | 7,441,803 |
| Mar 12, 2026 | 7.60 | 7.62 | 7.25 | 7.30 | 7.30 | -4.58% | 6,905,957 |
| Mar 11, 2026 | 7.59 | 7.65 | 7.47 | 7.65 | 7.65 | 0.87% | 4,711,656 |
| Mar 10, 2026 | 7.56 | 7.68 | 7.45 | 7.58 | 7.58 | 7.67% | 7,774,089 |
| Mar 9, 2026 | 6.90 | 7.14 | 6.84 | 7.04 | 7.04 | -2.17% | 7,276,711 |
| Mar 6, 2026 | 7.58 | 7.59 | 7.16 | 7.20 | 7.20 | -5.01% | 6,142,548 |
| Mar 5, 2026 | 7.37 | 7.73 | 7.36 | 7.58 | 7.58 | 1.83% | 8,904,222 |
| Mar 4, 2026 | 7.10 | 7.49 | 7.10 | 7.44 | 7.44 | 4.82% | 9,542,266 |
| Mar 3, 2026 | 7.42 | 7.42 | 6.95 | 7.10 | 7.10 | -6.18% | 12,631,774 |
| Mar 2, 2026 | 7.60 | 7.82 | 7.55 | 7.57 | 7.57 | -6.77% | 7,735,426 |
| Feb 27, 2026 | 8.07 | 8.17 | 8.02 | 8.12 | 8.12 | -0.05% | 8,267,282 |