Thessaloniki Port Authority Societe Anonyme (BST:03P)
Germany · Delayed Price · Currency is EUR 39.20
-0.20 (-0.51%)
At close: Sep 18, 2026
BST:03P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 38.80 | 40.00 | 38.70 | 39.20 | 39.20 | -0.51% | 8 |
| Sep 17, 2026 | 39.10 | 40.60 | 39.00 | 39.40 | 39.40 | 1.03% | 8 |
| Sep 16, 2026 | 38.70 | 39.60 | 38.20 | 39.00 | 39.00 | 0.78% | - |
| Sep 15, 2026 | 38.50 | 38.80 | 38.20 | 38.70 | 38.70 | 0.26% | - |
| Sep 14, 2026 | 38.10 | 38.90 | 38.10 | 38.60 | 38.60 | 0.78% | - |
| Sep 11, 2026 | 38.10 | 38.30 | 38.10 | 38.30 | 38.30 | -1.79% | - |
| Sep 10, 2026 | 38.40 | 39.00 | 38.10 | 39.00 | 39.00 | 1.56% | - |
| Sep 9, 2026 | 38.50 | 38.60 | 37.70 | 38.40 | 38.40 | -0.52% | 100 |
| Sep 8, 2026 | 38.60 | 38.90 | 37.50 | 38.60 | 38.60 | - | - |
| Sep 7, 2026 | 38.30 | 39.40 | 37.50 | 38.60 | 38.60 | 0.78% | - |
| Sep 4, 2026 | 38.50 | 38.50 | 37.60 | 38.30 | 38.30 | -0.52% | - |
| Sep 3, 2026 | 38.20 | 39.00 | 37.20 | 38.50 | 38.50 | 0.79% | - |
| Sep 2, 2026 | 38.20 | 38.20 | 37.70 | 38.20 | 38.20 | - | - |
| Sep 1, 2026 | 38.80 | 38.80 | 37.80 | 38.20 | 38.20 | -1.55% | - |
| Aug 31, 2026 | 38.30 | 39.10 | 38.00 | 38.80 | 38.80 | 1.31% | - |
| Aug 28, 2026 | 40.00 | 40.00 | 37.90 | 38.30 | 38.30 | -4.25% | 316 |
| Aug 27, 2026 | 39.10 | 40.00 | 38.80 | 40.00 | 40.00 | 2.30% | 384 |
| Aug 26, 2026 | 38.80 | 39.10 | 38.80 | 39.10 | 39.10 | 1.30% | - |
| Aug 25, 2026 | 38.70 | 39.00 | 38.00 | 38.60 | 38.60 | -0.26% | - |
| Aug 24, 2026 | 38.50 | 39.50 | 38.40 | 38.70 | 38.70 | 0.52% | - |
| Aug 21, 2026 | 38.30 | 38.50 | 38.00 | 38.50 | 38.50 | 0.52% | - |
| Aug 20, 2026 | 38.30 | 38.90 | 38.00 | 38.30 | 38.30 | - | - |
| Aug 19, 2026 | 38.50 | 38.50 | 38.00 | 38.30 | 38.30 | -0.52% | - |
| Aug 18, 2026 | 38.40 | 38.50 | 38.00 | 38.50 | 38.50 | - | - |
| Aug 17, 2026 | 38.00 | 38.50 | 38.00 | 38.50 | 38.50 | 1.32% | - |
| Aug 14, 2026 | 38.00 | 38.20 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Aug 13, 2026 | 38.20 | 38.50 | 38.00 | 38.20 | 38.20 | - | - |
| Aug 12, 2026 | 38.50 | 38.50 | 38.00 | 38.20 | 38.20 | -0.78% | - |
| Aug 11, 2026 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | - | - |
| Aug 10, 2026 | 38.00 | 38.50 | 37.90 | 38.50 | 38.50 | 1.32% | - |
| Aug 7, 2026 | 37.40 | 38.00 | 37.30 | 38.00 | 38.00 | 1.60% | - |
| Aug 6, 2026 | 37.60 | 38.10 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Aug 5, 2026 | 38.50 | 38.50 | 37.40 | 37.60 | 37.60 | -2.34% | - |
| Aug 4, 2026 | 38.10 | 38.80 | 37.70 | 38.50 | 38.50 | 1.05% | - |
| Aug 3, 2026 | 37.80 | 38.30 | 37.70 | 38.10 | 38.10 | 1.06% | - |
| Jul 31, 2026 | 37.20 | 37.80 | 37.20 | 37.70 | 37.70 | -0.26% | - |
| Jul 30, 2026 | 37.60 | 37.80 | 36.60 | 37.80 | 37.80 | 0.53% | - |
| Jul 29, 2026 | 37.50 | 38.20 | 37.20 | 37.60 | 37.60 | - | - |
| Jul 28, 2026 | 37.20 | 37.70 | 37.20 | 37.60 | 37.60 | -2.34% | - |
| Jul 27, 2026 | 37.30 | 38.50 | 36.90 | 38.50 | 38.50 | 3.49% | - |
| Jul 24, 2026 | 37.20 | 37.30 | 36.30 | 37.20 | 37.20 | - | - |
| Jul 23, 2026 | 37.20 | 37.50 | 36.90 | 37.20 | 37.20 | -0.27% | - |
| Jul 22, 2026 | 37.00 | 37.80 | 37.00 | 37.30 | 37.30 | 0.54% | - |
| Jul 21, 2026 | 36.10 | 37.10 | 36.10 | 37.10 | 37.10 | 2.77% | - |
| Jul 20, 2026 | 36.40 | 36.80 | 35.90 | 36.10 | 36.10 | -1.10% | - |
| Jul 17, 2026 | 37.10 | 37.20 | 36.00 | 36.50 | 36.50 | -1.88% | - |
| Jul 16, 2026 | 37.50 | 37.50 | 36.90 | 37.20 | 37.20 | -0.80% | - |
| Jul 15, 2026 | 36.90 | 37.50 | 36.60 | 37.50 | 37.50 | 1.63% | - |
| Jul 14, 2026 | 37.50 | 37.50 | 36.90 | 36.90 | 36.90 | -1.60% | - |
| Jul 13, 2026 | 37.80 | 39.00 | 37.30 | 37.50 | 37.50 | -1.32% | - |