Piraeus Port Authority S.A. (BST:PZE)
Germany · Delayed Price · Currency is EUR 40.65
-0.20 (-0.49%)
At close: Nov 6, 2025
Piraeus Port Authority Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 40.65 | 41.30 | 40.65 | 41.30 | 41.30 | 1.60% | - |
| Nov 6, 2025 | 40.85 | 41.70 | 40.65 | 40.65 | 40.65 | -0.49% | - |
| Nov 5, 2025 | 41.30 | 41.30 | 40.85 | 40.85 | 40.85 | -1.09% | - |
| Nov 4, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - | - |
| Nov 3, 2025 | 40.80 | 41.30 | 40.80 | 41.30 | 41.30 | 1.23% | - |
| Oct 31, 2025 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | -3.43% | - |
| Oct 30, 2025 | 41.30 | 42.25 | 41.30 | 42.25 | 42.25 | 2.30% | - |
| Oct 29, 2025 | 41.65 | 42.45 | 41.30 | 41.30 | 41.30 | -0.84% | - |
| Oct 28, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - | - |
| Oct 27, 2025 | 42.40 | 42.85 | 41.65 | 41.65 | 41.65 | -1.77% | - |
| Oct 24, 2025 | 41.20 | 43.50 | 41.20 | 42.40 | 42.40 | 2.91% | - |
| Oct 23, 2025 | 39.55 | 42.40 | 39.55 | 41.20 | 41.20 | 4.17% | - |
| Oct 22, 2025 | 39.80 | 40.95 | 39.55 | 39.55 | 39.55 | -0.63% | - |
| Oct 21, 2025 | 39.75 | 39.80 | 39.75 | 39.80 | 39.80 | -2.09% | - |
| Oct 20, 2025 | 40.75 | 41.25 | 40.65 | 40.65 | 40.65 | -0.25% | - |
| Oct 17, 2025 | 41.80 | 42.05 | 40.75 | 40.75 | 40.75 | -5.01% | - |
| Oct 16, 2025 | 42.30 | 43.20 | 42.30 | 42.90 | 42.90 | 0.59% | - |
| Oct 15, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - | - |
| Oct 14, 2025 | 42.25 | 43.85 | 42.25 | 42.65 | 42.65 | 0.95% | - |
| Oct 13, 2025 | 41.80 | 43.30 | 41.80 | 42.25 | 42.25 | -1.52% | - |
| Oct 10, 2025 | 41.60 | 42.90 | 41.60 | 42.90 | 42.90 | 3.12% | - |
| Oct 9, 2025 | 41.35 | 42.50 | 41.35 | 41.60 | 41.60 | 0.60% | - |
| Oct 8, 2025 | 40.85 | 42.90 | 40.85 | 41.35 | 41.35 | 1.22% | - |
| Oct 7, 2025 | 40.70 | 42.20 | 40.70 | 40.85 | 40.85 | 0.37% | - |
| Oct 6, 2025 | 40.85 | 41.60 | 40.70 | 40.70 | 40.70 | -0.37% | - |
| Oct 3, 2025 | 41.85 | 42.65 | 40.85 | 40.85 | 40.85 | -2.39% | - |
| Oct 2, 2025 | 42.35 | 43.35 | 41.85 | 41.85 | 41.85 | -1.18% | - |
| Oct 1, 2025 | 41.30 | 43.40 | 41.30 | 42.35 | 42.35 | 2.54% | - |
| Sep 30, 2025 | 40.65 | 41.60 | 40.65 | 41.30 | 41.30 | 1.60% | - |
| Sep 29, 2025 | 40.10 | 40.65 | 40.10 | 40.65 | 40.65 | 1.37% | - |
| Sep 26, 2025 | 40.85 | 41.40 | 40.10 | 40.10 | 40.10 | -1.84% | - |
| Sep 25, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - | - |
| Sep 24, 2025 | 41.15 | 42.05 | 40.85 | 40.85 | 40.85 | -2.74% | - |
| Sep 23, 2025 | 41.45 | 42.00 | 41.45 | 42.00 | 42.00 | -1.29% | - |
| Sep 22, 2025 | 41.30 | 42.60 | 41.30 | 42.55 | 42.55 | 3.03% | - |
| Sep 19, 2025 | 42.00 | 43.00 | 41.30 | 41.30 | 41.30 | -1.78% | - |
| Sep 18, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -1.52% | - |
| Sep 17, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -0.58% | - |
| Sep 16, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - | - |
| Sep 15, 2025 | 42.05 | 42.95 | 42.05 | 42.95 | 42.95 | 2.75% | - |
| Sep 12, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.34% | - |
| Sep 11, 2025 | 41.75 | 42.85 | 41.75 | 42.80 | 42.80 | 2.51% | - |
| Sep 10, 2025 | 41.50 | 42.90 | 41.50 | 41.75 | 41.75 | 1.09% | - |
| Sep 9, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -2.48% | - |
| Sep 8, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - | - |
| Sep 5, 2025 | 42.40 | 42.40 | 42.35 | 42.35 | 42.35 | 0.47% | - |
| Sep 4, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - | - |
| Sep 3, 2025 | 42.40 | 42.40 | 42.15 | 42.15 | 42.15 | -0.59% | - |
| Sep 2, 2025 | 42.35 | 42.40 | 42.35 | 42.40 | 42.40 | 0.12% | - |
| Sep 1, 2025 | 42.75 | 42.75 | 42.35 | 42.35 | 42.35 | -0.94% | - |