Thessaloniki Port Authority Societe Anonyme (BST:03P)
Germany · Delayed Price · Currency is EUR 37.40
+2.00 (5.65%)
At close: Feb 26, 2026
BST:03P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | 5.65% | - |
| Feb 25, 2026 | 36.00 | 36.00 | 35.40 | 35.40 | 35.40 | -0.84% | - |
| Feb 24, 2026 | 37.20 | 37.20 | 35.30 | 35.70 | 35.70 | -4.03% | 100 |
| Feb 23, 2026 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | 2.76% | - |
| Feb 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.16% | - |
| Feb 19, 2026 | 36.20 | 37.00 | 36.10 | 37.00 | 37.00 | 2.21% | - |
| Feb 18, 2026 | 36.20 | 36.70 | 36.20 | 36.20 | 36.20 | - | 100 |
| Feb 17, 2026 | 35.80 | 36.40 | 35.50 | 36.20 | 36.20 | 0.84% | - |
| Feb 16, 2026 | 35.90 | 36.80 | 35.70 | 35.90 | 35.90 | -0.28% | - |
| Feb 13, 2026 | 36.00 | 36.10 | 35.60 | 36.00 | 36.00 | -0.28% | - |
| Feb 12, 2026 | 36.20 | 37.10 | 35.80 | 36.10 | 36.10 | -0.28% | - |
| Feb 11, 2026 | 36.30 | 36.30 | 36.10 | 36.20 | 36.20 | -0.28% | - |
| Feb 10, 2026 | 36.20 | 36.70 | 36.00 | 36.30 | 36.30 | 0.55% | - |
| Feb 9, 2026 | 36.60 | 36.60 | 35.80 | 36.10 | 36.10 | -1.37% | - |
| Feb 6, 2026 | 36.70 | 37.60 | 36.60 | 36.60 | 36.60 | -0.27% | - |
| Feb 5, 2026 | 36.20 | 37.10 | 36.20 | 36.70 | 36.70 | 1.38% | - |
| Feb 4, 2026 | 36.00 | 36.60 | 36.00 | 36.20 | 36.20 | 0.28% | - |
| Feb 3, 2026 | 36.20 | 36.60 | 36.10 | 36.10 | 36.10 | -0.28% | - |
| Feb 2, 2026 | 36.60 | 36.60 | 36.10 | 36.20 | 36.20 | -1.63% | - |
| Jan 30, 2026 | 36.70 | 36.80 | 36.70 | 36.80 | 36.80 | - | - |
| Jan 29, 2026 | 36.70 | 37.30 | 36.70 | 36.80 | 36.80 | - | - |
| Jan 28, 2026 | 37.10 | 37.50 | 36.80 | 36.80 | 36.80 | -0.81% | - |
| Jan 27, 2026 | 37.10 | 37.10 | 36.80 | 37.10 | 37.10 | -1.07% | - |
| Jan 26, 2026 | 36.10 | 37.50 | 36.10 | 37.50 | 37.50 | 3.59% | - |
| Jan 23, 2026 | 36.30 | 36.50 | 36.00 | 36.20 | 36.20 | -0.28% | - |
| Jan 22, 2026 | 36.20 | 36.70 | 36.00 | 36.30 | 36.30 | - | - |
| Jan 21, 2026 | 36.50 | 36.50 | 36.00 | 36.30 | 36.30 | -0.55% | - |
| Jan 20, 2026 | 36.50 | 37.00 | 35.90 | 36.50 | 36.50 | -0.27% | - |
| Jan 19, 2026 | 37.00 | 37.20 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Jan 16, 2026 | 37.00 | 37.70 | 36.60 | 36.80 | 36.80 | -0.54% | 65 |
| Jan 15, 2026 | 37.30 | 37.30 | 36.70 | 37.00 | 37.00 | -0.80% | - |
| Jan 14, 2026 | 37.20 | 37.70 | 36.90 | 37.30 | 37.30 | 0.27% | - |
| Jan 13, 2026 | 37.40 | 37.50 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Jan 12, 2026 | 37.10 | 38.00 | 36.90 | 37.40 | 37.40 | 0.54% | - |
| Jan 9, 2026 | 37.30 | 37.50 | 36.90 | 37.20 | 37.20 | -0.27% | - |
| Jan 8, 2026 | 37.30 | 37.80 | 37.30 | 37.30 | 37.30 | -0.27% | - |
| Jan 7, 2026 | 37.60 | 38.70 | 37.20 | 37.40 | 37.40 | -0.53% | - |
| Jan 6, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 198 |
| Jan 5, 2026 | 37.50 | 37.60 | 37.00 | 37.60 | 37.60 | -0.53% | - |
| Jan 2, 2026 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | 6.78% | - |
| Dec 30, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Dec 29, 2025 | 36.20 | 36.20 | 35.80 | 35.80 | 35.80 | -0.83% | - |
| Dec 23, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | - |
| Dec 22, 2025 | 34.60 | 36.10 | 34.60 | 36.10 | 36.10 | 7.44% | - |
| Dec 19, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.30% | - |
| Dec 17, 2025 | 34.10 | 34.10 | 33.50 | 33.50 | 33.50 | 0.30% | - |
| Dec 16, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.30% | - |
| Dec 15, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Dec 12, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.18% | - |
| Dec 11, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 2.11% | - |