Piraeus Bank S.A. (FRA:5ZT)
Germany · Delayed Price · Currency is EUR 9.19
-0.71 (-7.14%)
At close: Oct 23, 2026
FRA:5ZT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.80 | 9.80 | 9.13 | 9.19 | 9.19 | -7.14% | 3,910 |
| Oct 22, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 2.57% | - |
| Oct 21, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.19% | - |
| Oct 20, 2026 | 9.78 | 9.78 | 9.66 | 9.66 | 9.66 | 0.17% | 2,604 |
| Oct 19, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.27% | - |
| Oct 16, 2026 | 9.55 | 9.62 | 9.55 | 9.62 | 9.62 | 0.35% | 700 |
| Oct 15, 2026 | 9.81 | 9.81 | 9.59 | 9.59 | 9.59 | -2.28% | 6 |
| Oct 14, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.04% | - |
| Oct 13, 2026 | 9.75 | 9.84 | 9.75 | 9.82 | 9.82 | 1.61% | 1,887 |
| Oct 12, 2026 | 9.55 | 9.66 | 9.53 | 9.66 | 9.66 | -0.12% | 558 |
| Oct 9, 2026 | 9.65 | 9.69 | 9.65 | 9.67 | 9.67 | 1.81% | 719 |
| Oct 8, 2026 | 9.98 | 9.98 | 9.50 | 9.50 | 9.50 | -4.39% | 1,000 |
| Oct 7, 2026 | 10.42 | 10.42 | 9.94 | 9.94 | 9.94 | -2.73% | 1,000 |
| Oct 6, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.79% | - |
| Oct 5, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.05% | 695 |
| Oct 2, 2026 | 10.72 | 10.75 | 10.14 | 10.14 | 10.14 | -5.37% | 2,222 |
| Oct 1, 2026 | 10.82 | 10.82 | 10.64 | 10.72 | 10.72 | -1.74% | 33 |
| Sep 30, 2026 | 10.37 | 10.91 | 10.37 | 10.91 | 10.91 | 6.03% | 930 |
| Sep 29, 2026 | 10.55 | 10.71 | 10.29 | 10.29 | 10.29 | -1.91% | 471 |
| Sep 28, 2026 | 10.35 | 10.49 | 10.35 | 10.49 | 10.49 | 1.01% | 2,245 |
| Sep 25, 2026 | 10.08 | 10.38 | 10.08 | 10.38 | 10.38 | 3.28% | 480 |
| Sep 24, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.05% | - |
| Sep 23, 2026 | 10.26 | 10.26 | 10.06 | 10.06 | 10.06 | -2.80% | 1 |
| Sep 22, 2026 | 10.40 | 10.52 | 10.35 | 10.35 | 10.35 | -0.24% | 2,500 |
| Sep 21, 2026 | 10.19 | 10.51 | 10.19 | 10.37 | 10.37 | -0.62% | 1,194 |
| Sep 18, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.72% | - |
| Sep 17, 2026 | 10.72 | 10.72 | 10.36 | 10.36 | 10.36 | -2.03% | 2,300 |
| Sep 16, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.52% | - |
| Sep 15, 2026 | 10.60 | 10.63 | 10.60 | 10.63 | 10.63 | 0.14% | 500 |
| Sep 14, 2026 | 10.65 | 10.75 | 10.62 | 10.62 | 10.62 | -1.94% | 3,000 |
| Sep 11, 2026 | 10.44 | 10.83 | 10.44 | 10.83 | 10.83 | 1.50% | 350 |
| Sep 10, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.71% | - |
| Sep 9, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.52% | - |
| Sep 8, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.38% | - |
| Sep 7, 2026 | 10.35 | 10.50 | 10.35 | 10.50 | 10.50 | - | 9,500 |
| Sep 4, 2026 | 10.26 | 10.50 | 10.26 | 10.50 | 10.50 | 2.04% | 6,550 |
| Sep 3, 2026 | 10.03 | 10.29 | 10.03 | 10.29 | 10.29 | 0.54% | 250 |
| Sep 2, 2026 | 9.94 | 10.24 | 9.94 | 10.24 | 10.24 | 2.35% | 1,000 |
| Sep 1, 2026 | 10.12 | 10.12 | 10.00 | 10.00 | 10.00 | -0.94% | 15,000 |
| Aug 31, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -2.13% | 45 |
| Aug 28, 2026 | 10.08 | 10.32 | 10.08 | 10.32 | 10.32 | 0.54% | 530 |
| Aug 27, 2026 | 10.32 | 10.46 | 10.25 | 10.26 | 10.26 | 1.58% | 1,373 |
| Aug 26, 2026 | 10.01 | 10.20 | 10.01 | 10.10 | 10.10 | -0.54% | 2,643 |
| Aug 25, 2026 | 9.92 | 10.16 | 9.92 | 10.16 | 10.16 | 2.16% | 2,000 |
| Aug 24, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.05% | 14 |
| Aug 21, 2026 | 9.95 | 10.05 | 9.95 | 10.05 | 10.05 | 0.57% | 500 |
| Aug 20, 2026 | 9.96 | 10.03 | 9.94 | 9.99 | 9.99 | -2.13% | 7,403 |
| Aug 19, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.64% | 100 |
| Aug 18, 2026 | 10.30 | 10.38 | 10.07 | 10.38 | 10.38 | 1.17% | 1,380 |
| Aug 17, 2026 | 10.15 | 10.26 | 9.96 | 10.26 | 10.26 | 3.07% | 1,700 |