Piraeus Bank S.A. (FRA:5ZT)
Germany · Delayed Price · Currency is EUR 8.18
-0.08 (-1.02%)
At close: Apr 23, 2026
FRA:5ZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.02% | - |
| Apr 22, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.23% | - |
| Apr 21, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.90% | - |
| Apr 20, 2026 | 8.34 | 8.34 | 8.19 | 8.32 | 8.32 | -0.31% | 1,250 |
| Apr 17, 2026 | 8.28 | 8.34 | 8.28 | 8.34 | 8.34 | 0.75% | 71 |
| Apr 16, 2026 | 8.21 | 8.50 | 8.21 | 8.28 | 8.28 | -1.40% | 2,600 |
| Apr 15, 2026 | 8.16 | 8.40 | 8.16 | 8.40 | 8.40 | -0.59% | 2,750 |
| Apr 14, 2026 | 7.80 | 8.47 | 7.80 | 8.45 | 8.45 | 11.65% | 1,752 |
| Apr 13, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -6.57% | - |
| Apr 10, 2026 | 7.66 | 8.10 | 7.66 | 8.10 | 8.10 | -0.44% | 563 |
| Apr 9, 2026 | 8.14 | 8.14 | 8.11 | 8.14 | 8.14 | 0.27% | 223 |
| Apr 8, 2026 | 7.69 | 8.11 | 7.69 | 8.11 | 8.11 | 9.35% | 2,010 |
| Apr 7, 2026 | 7.18 | 7.42 | 7.18 | 7.42 | 7.42 | 3.34% | 300 |
| Apr 2, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 4.27% | - |
| Apr 1, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 4.75% | - |
| Mar 31, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -1.56% | - |
| Mar 30, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 3.21% | - |
| Mar 27, 2026 | 6.78 | 6.78 | 6.47 | 6.47 | 6.47 | -5.74% | 3,863 |
| Mar 26, 2026 | 7.00 | 7.00 | 6.86 | 6.86 | 6.86 | -1.94% | 3,500 |
| Mar 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.02% | - |
| Mar 23, 2026 | 6.90 | 7.07 | 6.63 | 7.07 | 7.07 | 0.88% | 5,001 |
| Mar 20, 2026 | 7.02 | 7.02 | 7.01 | 7.01 | 7.01 | -2.85% | 400 |
| Mar 19, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.69% | - |
| Mar 18, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -2.78% | - |
| Mar 17, 2026 | 7.27 | 7.47 | 7.27 | 7.47 | 7.47 | 4.33% | 1,817 |
| Mar 16, 2026 | 7.10 | 7.33 | 7.10 | 7.16 | 7.16 | -0.61% | 89 |
| Mar 13, 2026 | 7.15 | 7.21 | 7.15 | 7.21 | 7.21 | 1.55% | 11 |
| Mar 12, 2026 | 7.40 | 7.40 | 7.10 | 7.10 | 7.10 | -5.16% | 45 |
| Mar 11, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | 15 |
| Mar 10, 2026 | 7.11 | 7.66 | 7.11 | 7.48 | 7.48 | 5.38% | 20,156 |
| Mar 9, 2026 | 7.26 | 7.26 | 6.91 | 7.10 | 7.10 | -5.05% | 15,971 |
| Mar 6, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.66% | - |
| Mar 5, 2026 | 7.34 | 7.61 | 7.34 | 7.61 | 7.61 | 3.15% | 300 |
| Mar 4, 2026 | 7.20 | 7.48 | 7.20 | 7.37 | 7.37 | 3.77% | 2,118 |
| Mar 3, 2026 | 7.55 | 7.55 | 7.00 | 7.11 | 7.11 | -5.53% | 8,180 |
| Mar 2, 2026 | 7.60 | 7.60 | 7.50 | 7.52 | 7.52 | -5.55% | 1,852 |
| Feb 27, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -2.16% | - |
| Feb 26, 2026 | 7.91 | 8.14 | 7.91 | 8.14 | 8.14 | 3.99% | 245 |
| Feb 25, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -2.49% | - |
| Feb 24, 2026 | 8.00 | 8.03 | 8.00 | 8.03 | 8.03 | -0.64% | 7,700 |
| Feb 23, 2026 | 8.00 | 8.08 | 8.00 | 8.08 | 8.08 | 1.00% | 280 |
| Feb 20, 2026 | 8.10 | 8.12 | 8.00 | 8.00 | 8.00 | -0.99% | 6,200 |
| Feb 19, 2026 | 8.44 | 8.50 | 8.08 | 8.08 | 8.08 | -5.83% | 3,320 |
| Feb 18, 2026 | 8.00 | 8.58 | 8.00 | 8.58 | 8.58 | 7.22% | 4,005 |
| Feb 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.32% | 1,080 |
| Feb 16, 2026 | 8.20 | 8.33 | 8.19 | 8.19 | 8.19 | -1.30% | 17,632 |
| Feb 13, 2026 | 8.39 | 8.39 | 8.23 | 8.30 | 8.30 | -2.92% | 4,500 |
| Feb 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.54% | 500 |
| Feb 11, 2026 | 8.68 | 8.68 | 8.60 | 8.60 | 8.60 | -1.92% | 700 |