Piraeus Bank S.A. (FRA:5ZT)
Germany · Delayed Price · Currency is EUR 9.49
+0.34 (3.67%)
At close: Jul 24, 2026
FRA:5ZT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 9.06 | 9.49 | 9.06 | 9.49 | 9.49 | 3.67% | 700 |
| Jul 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.51% | - |
| Jul 22, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 2.15% | - |
| Jul 21, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.25% | - |
| Jul 20, 2026 | 8.84 | 8.91 | 8.84 | 8.85 | 8.85 | -1.67% | 4,892 |
| Jul 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.32% | 110 |
| Jul 16, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.33% | - |
| Jul 15, 2026 | 9.19 | 9.19 | 9.15 | 9.15 | 9.15 | -0.33% | 150 |
| Jul 14, 2026 | 9.17 | 9.18 | 9.17 | 9.18 | 9.18 | - | 545 |
| Jul 13, 2026 | 8.95 | 9.18 | 8.95 | 9.18 | 9.18 | -0.61% | 200 |
| Jul 10, 2026 | 8.92 | 9.24 | 8.92 | 9.24 | 9.24 | 1.18% | 1,500 |
| Jul 9, 2026 | 8.70 | 9.13 | 8.70 | 9.13 | 9.13 | 0.09% | 300 |
| Jul 8, 2026 | 9.23 | 9.23 | 9.12 | 9.12 | 9.12 | -0.65% | 1,500 |
| Jul 7, 2026 | 9.25 | 9.25 | 9.18 | 9.18 | 9.18 | -2.32% | 860 |
| Jul 6, 2026 | 9.05 | 9.40 | 9.05 | 9.40 | 9.40 | 4.47% | 500 |
| Jul 3, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.02% | - |
| Jul 2, 2026 | 8.87 | 8.99 | 8.87 | 8.99 | 8.99 | 1.54% | 1,500 |
| Jul 1, 2026 | 8.80 | 8.86 | 8.80 | 8.86 | 8.86 | -2.36% | 6 |
| Jun 30, 2026 | 8.89 | 9.07 | 8.89 | 9.07 | 9.07 | 3.04% | 330 |
| Jun 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.50% | - |
| Jun 26, 2026 | 8.75 | 8.94 | 8.75 | 8.94 | 8.94 | -0.27% | 332 |
| Jun 25, 2026 | 9.00 | 9.00 | 8.96 | 8.96 | 8.96 | -1.19% | 3,000 |
| Jun 24, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.55% | - |
| Jun 23, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.86% | - |
| Jun 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.67% | - |
| Jun 19, 2026 | 9.28 | 9.35 | 9.28 | 9.35 | 9.35 | -1.41% | 7,910 |
| Jun 18, 2026 | 9.29 | 9.48 | 9.29 | 9.48 | 9.48 | 2.18% | 3,250 |
| Jun 17, 2026 | 9.30 | 9.30 | 9.28 | 9.28 | 9.28 | -0.75% | 850 |
| Jun 16, 2026 | 9.15 | 9.50 | 9.15 | 9.35 | 9.35 | 2.36% | 3,530 |
| Jun 15, 2026 | 8.95 | 9.20 | 8.95 | 9.13 | 9.13 | 3.68% | 159 |
| Jun 12, 2026 | 8.58 | 8.81 | 8.58 | 8.81 | 8.81 | 3.14% | 3,900 |
| Jun 11, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -3.33% | - |
| Jun 10, 2026 | 8.86 | 8.86 | 8.84 | 8.84 | 8.84 | 1.59% | 1 |
| Jun 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.58% | - |
| Jun 8, 2026 | 8.48 | 8.84 | 8.45 | 8.84 | 8.84 | 5.21% | 2,612 |
| Jun 5, 2026 | 8.60 | 8.60 | 8.30 | 8.40 | 8.40 | -5.28% | 7,500 |
| Jun 4, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.51% | - |
| Jun 3, 2026 | 9.01 | 9.01 | 9.00 | 9.00 | 9.00 | 0.85% | 1,485 |
| Jun 2, 2026 | 9.05 | 9.05 | 8.93 | 8.93 | 8.93 | -1.39% | 1,300 |
| Jun 1, 2026 | 8.85 | 9.05 | 8.85 | 9.05 | 9.05 | 2.61% | 750 |
| May 29, 2026 | 8.79 | 8.82 | 8.79 | 8.82 | 8.82 | 0.25% | 400 |
| May 28, 2026 | 8.70 | 8.91 | 8.70 | 8.80 | 8.80 | 0.02% | 462 |
| May 27, 2026 | 8.80 | 9.00 | 8.80 | 8.80 | 8.80 | - | 33,429 |
| May 26, 2026 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 1.57% | 600 |
| May 25, 2026 | 8.41 | 8.67 | 8.41 | 8.66 | 8.66 | 1.98% | 3,000 |
| May 22, 2026 | 8.39 | 8.52 | 8.39 | 8.50 | 8.50 | -0.05% | 620 |
| May 21, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 5.49% | 7,152 |
| May 20, 2026 | 7.94 | 8.09 | 7.94 | 8.06 | 8.06 | -0.64% | 600 |
| May 19, 2026 | 8.07 | 8.11 | 8.07 | 8.11 | 8.11 | -1.10% | 1,500 |
| May 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.37% | - |