Piraeus Port Authority S.A. (BST:PZE)
Germany · Delayed Price · Currency is EUR 40.80
-1.30 (-3.09%)
At close: Oct 9, 2026
BST:PZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 42.25 | 43.50 | 40.80 | 40.80 | 40.80 | -3.09% | - |
| Oct 8, 2026 | 45.05 | 45.10 | 42.10 | 42.10 | 42.10 | -6.76% | - |
| Oct 7, 2026 | 45.90 | 47.10 | 45.15 | 45.15 | 45.15 | -1.74% | - |
| Oct 6, 2026 | 47.85 | 48.10 | 45.95 | 45.95 | 45.95 | -3.97% | - |
| Oct 5, 2026 | 46.40 | 48.05 | 46.40 | 47.85 | 47.85 | 2.57% | - |
| Oct 2, 2026 | 46.80 | 47.05 | 46.40 | 46.65 | 46.65 | 0.32% | - |
| Oct 1, 2026 | 47.10 | 48.30 | 46.50 | 46.50 | 46.50 | 0.54% | - |
| Sep 30, 2026 | 45.15 | 48.30 | 45.05 | 46.25 | 46.25 | 2.78% | 120 |
| Sep 29, 2026 | 46.45 | 46.85 | 45.00 | 45.00 | 45.00 | -3.54% | 24 |
| Sep 28, 2026 | 46.00 | 47.35 | 45.95 | 46.65 | 46.65 | 0.97% | - |
| Sep 25, 2026 | 46.50 | 47.45 | 46.15 | 46.20 | 46.20 | -0.43% | 24 |
| Sep 24, 2026 | 46.90 | 47.80 | 46.30 | 46.40 | 46.40 | -1.17% | - |
| Sep 23, 2026 | 47.40 | 47.80 | 46.95 | 46.95 | 46.95 | -0.95% | - |
| Sep 22, 2026 | 46.90 | 48.35 | 46.75 | 47.40 | 47.40 | 0.96% | - |
| Sep 21, 2026 | 47.30 | 47.60 | 46.35 | 46.95 | 46.95 | -0.32% | - |
| Sep 18, 2026 | 46.50 | 47.35 | 46.45 | 47.10 | 47.10 | 1.40% | - |
| Sep 17, 2026 | 44.50 | 47.20 | 44.45 | 46.45 | 46.45 | 4.97% | - |
| Sep 16, 2026 | 43.10 | 44.65 | 42.80 | 44.25 | 44.25 | 2.91% | - |
| Sep 15, 2026 | 41.90 | 43.60 | 40.60 | 43.00 | 43.00 | 2.38% | - |
| Sep 14, 2026 | 42.00 | 42.25 | 41.90 | 42.00 | 42.00 | -0.24% | - |
| Sep 11, 2026 | 42.05 | 42.25 | 42.05 | 42.10 | 42.10 | 0.60% | - |
| Sep 10, 2026 | 42.00 | 42.05 | 41.80 | 41.85 | 41.85 | - | - |
| Sep 9, 2026 | 41.75 | 42.00 | 41.55 | 41.85 | 41.85 | 0.36% | - |
| Sep 8, 2026 | 40.30 | 41.75 | 40.10 | 41.70 | 41.70 | 3.47% | - |
| Sep 7, 2026 | 40.50 | 41.45 | 40.20 | 40.30 | 40.30 | -3.36% | - |
| Sep 4, 2026 | 41.60 | 42.25 | 41.55 | 41.70 | 41.70 | 0.36% | 4 |
| Sep 3, 2026 | 41.80 | 41.80 | 41.10 | 41.55 | 41.55 | 0.48% | 25 |
| Sep 2, 2026 | 42.35 | 42.45 | 41.15 | 41.35 | 41.35 | -2.13% | - |
| Sep 1, 2026 | 41.95 | 43.00 | 41.90 | 42.25 | 42.25 | 0.96% | - |
| Aug 31, 2026 | 40.95 | 42.55 | 40.80 | 41.85 | 41.85 | 2.32% | - |
| Aug 28, 2026 | 40.00 | 40.90 | 40.00 | 40.90 | 40.90 | 4.34% | - |
| Aug 27, 2026 | 40.50 | 40.50 | 39.20 | 39.20 | 39.20 | -2.73% | - |
| Aug 26, 2026 | 40.90 | 41.00 | 40.30 | 40.30 | 40.30 | -0.62% | - |
| Aug 25, 2026 | 39.95 | 40.75 | 39.95 | 40.55 | 40.55 | 1.76% | - |
| Aug 24, 2026 | 38.95 | 40.60 | 38.90 | 39.85 | 39.85 | 2.31% | - |
| Aug 21, 2026 | 40.30 | 40.90 | 38.95 | 38.95 | 38.95 | -3.11% | 15 |
| Aug 20, 2026 | 40.85 | 40.90 | 40.20 | 40.20 | 40.20 | -1.47% | - |
| Aug 19, 2026 | 40.70 | 41.20 | 40.60 | 40.80 | 40.80 | 0.12% | 25 |
| Aug 18, 2026 | 40.80 | 41.15 | 40.70 | 40.75 | 40.75 | -0.49% | - |
| Aug 17, 2026 | 41.45 | 41.45 | 40.85 | 40.95 | 40.95 | -0.97% | - |
| Aug 14, 2026 | 41.75 | 41.80 | 41.35 | 41.35 | 41.35 | 1.97% | - |
| Aug 13, 2026 | 41.95 | 42.00 | 40.55 | 40.55 | 40.55 | -3.22% | - |
| Aug 12, 2026 | 42.55 | 42.60 | 41.80 | 41.90 | 41.90 | -1.30% | - |
| Aug 11, 2026 | 42.30 | 42.60 | 42.15 | 42.45 | 42.45 | 0.47% | - |
| Aug 10, 2026 | 43.10 | 43.15 | 42.20 | 42.25 | 42.25 | -3.98% | - |
| Aug 7, 2026 | 43.45 | 44.15 | 42.40 | 44.00 | 44.00 | 1.38% | - |
| Aug 6, 2026 | 43.50 | 43.55 | 43.25 | 43.40 | 43.40 | -0.12% | - |
| Aug 5, 2026 | 44.20 | 44.25 | 43.25 | 43.45 | 43.45 | -1.59% | - |
| Aug 4, 2026 | 42.75 | 44.15 | 42.75 | 44.15 | 44.15 | 3.52% | - |
| Aug 3, 2026 | 43.00 | 43.40 | 42.65 | 42.65 | 42.65 | -0.82% | - |