Piraeus Bank S.A. (FRA:5ZT)
Germany · Delayed Price · Currency is EUR 8.80
+0.14 (1.57%)
Last updated: May 26, 2026, 12:29 PM CET
FRA:5ZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 15, 2026 | 8.43 | 8.43 | 8.31 | 8.31 | 8.31 | -1.09% | 1,000 |
| May 14, 2026 | 8.33 | 8.41 | 8.33 | 8.41 | 8.41 | 1.33% | 1,500 |
| May 13, 2026 | 8.35 | 8.38 | 8.30 | 8.30 | 8.30 | 0.41% | 1,750 |
| May 12, 2026 | 8.30 | 8.30 | 8.26 | 8.26 | 8.26 | -2.69% | 330 |
| May 11, 2026 | 8.29 | 8.54 | 8.29 | 8.49 | 8.49 | -0.24% | 3,500 |
| May 8, 2026 | 8.18 | 8.51 | 8.18 | 8.51 | 8.51 | -0.47% | 1,500 |
| May 7, 2026 | 8.58 | 8.78 | 8.55 | 8.55 | 8.55 | 3.01% | 1,671 |
| May 6, 2026 | 8.07 | 8.57 | 8.07 | 8.30 | 8.30 | 4.80% | 364 |
| May 5, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.89% | - |
| May 4, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.20% | - |
| Apr 30, 2026 | 8.05 | 8.19 | 8.05 | 8.19 | 8.19 | -0.68% | 35 |
| Apr 29, 2026 | 8.09 | 8.25 | 8.09 | 8.25 | 8.25 | 2.56% | 418 |
| Apr 28, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -1.66% | - |
| Apr 27, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.26% | - |
| Apr 24, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.32% | - |
| 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 |