Thessaloniki Port Authority Societe Anonyme (FRA:03P)
Germany · Delayed Price · Currency is EUR 39.40
-0.10 (-0.25%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:03P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.25% | 100 |
| Oct 22, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Oct 21, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.25% | - |
| Oct 20, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.76% | - |
| Oct 19, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -0.76% | - |
| Oct 16, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.25% | - |
| Oct 15, 2026 | 39.60 | 39.60 | 39.50 | 39.50 | 39.50 | -0.25% | 100 |
| Oct 14, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.98% | - |
| Oct 13, 2026 | 39.00 | 40.40 | 39.00 | 40.40 | 40.40 | 0.50% | 750 |
| Oct 12, 2026 | 38.70 | 40.20 | 38.70 | 40.20 | 40.20 | 1.52% | 14 |
| Oct 9, 2026 | 38.40 | 39.60 | 38.40 | 39.60 | 39.60 | -1.00% | 100 |
| Oct 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -3.38% | - |
| Oct 7, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.24% | 2,500 |
| Oct 6, 2026 | 39.80 | 41.40 | 39.80 | 41.30 | 41.30 | 4.56% | 51 |
| Oct 5, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -2.47% | - |
| Oct 2, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.76% | - |
| Oct 1, 2026 | 39.70 | 39.80 | 39.70 | 39.80 | 39.80 | -1.97% | 40 |
| Sep 30, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 4 |
| Sep 29, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Sep 28, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3.02% | - |
| Sep 25, 2026 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | -0.25% | 3 |
| Sep 24, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.99% | - |
| Sep 23, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | - |
| Sep 22, 2026 | 39.60 | 40.30 | 39.60 | 40.30 | 40.30 | -1.47% | 88 |
| Sep 21, 2026 | 39.40 | 40.90 | 39.40 | 40.90 | 40.90 | 3.81% | 3 |
| Sep 18, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Sep 17, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.18% | - |
| Sep 16, 2026 | 38.70 | 40.70 | 38.70 | 40.70 | 40.70 | 6.27% | 2,000 |
| Sep 15, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |
| Sep 14, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.26% | - |
| Sep 11, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Sep 10, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Sep 9, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.74% | - |
| Sep 8, 2026 | 38.60 | 40.10 | 38.60 | 40.10 | 40.10 | 4.70% | 6 |
| Sep 7, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.52% | - |
| Sep 4, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.79% | - |
| Sep 3, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -3.05% | - |
| Sep 2, 2026 | 38.20 | 39.40 | 38.20 | 39.40 | 39.40 | 2.34% | 13 |
| Sep 1, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -3.75% | - |
| Aug 31, 2026 | 38.30 | 40.00 | 38.30 | 40.00 | 40.00 | 1.27% | 235 |
| Aug 28, 2026 | 38.80 | 39.50 | 38.80 | 39.50 | 39.50 | 1.80% | 50 |
| Aug 27, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Aug 26, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.26% | - |
| Aug 25, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -3.49% | - |
| Aug 24, 2026 | 38.50 | 40.10 | 38.50 | 40.10 | 40.10 | 1.01% | 1,750 |
| Aug 21, 2026 | 38.30 | 39.70 | 38.30 | 39.70 | 39.70 | 1.79% | 78 |
| Aug 20, 2026 | 38.30 | 39.00 | 38.30 | 39.00 | 39.00 | 1.56% | 1,350 |
| Aug 19, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | - |
| Aug 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.31% | - |
| Aug 17, 2026 | 38.00 | 38.90 | 38.00 | 38.90 | 38.90 | 1.83% | 150 |