Piraeus Bank S.A. (FRA:5ZT)
Germany · Delayed Price · Currency is EUR 10.50
+0.21 (2.04%)
At close: Sep 4, 2026
FRA:5ZT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | -0.50% | 3,565 |
| Aug 13, 2026 | 9.89 | 10.00 | 9.89 | 10.00 | 10.00 | - | 8,396 |
| Aug 12, 2026 | 9.66 | 10.00 | 9.66 | 10.00 | 10.00 | 1.44% | 1,000 |
| Aug 11, 2026 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | -0.75% | 200 |
| Aug 10, 2026 | 9.85 | 9.93 | 9.85 | 9.93 | 9.93 | 1.78% | 110 |
| Aug 7, 2026 | 9.75 | 9.83 | 9.75 | 9.76 | 9.76 | -0.43% | 301 |
| Aug 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.29% | - |
| Aug 5, 2026 | 9.91 | 10.03 | 9.91 | 10.03 | 10.03 | 4.07% | 1,500 |
| Aug 4, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 2.99% | - |
| Aug 3, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -2.50% | - |
| Jul 31, 2026 | 9.69 | 10.00 | 9.69 | 10.00 | 9.60 | 2.02% | 1,222 |
| Jul 30, 2026 | 9.59 | 9.80 | 9.59 | 9.80 | 9.41 | 4.50% | 110 |
| Jul 29, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.00 | -0.68% | 33 |
| Jul 28, 2026 | 9.39 | 9.44 | 9.39 | 9.44 | 9.06 | -0.61% | 300 |
| Jul 27, 2026 | 9.28 | 9.50 | 9.28 | 9.50 | 9.12 | 0.11% | 12,105 |
| Jul 24, 2026 | 9.06 | 9.49 | 9.06 | 9.49 | 9.11 | 3.67% | 700 |
| Jul 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.79 | 1.51% | - |
| Jul 22, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.66 | 2.15% | - |
| Jul 21, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.47 | -0.25% | - |
| Jul 20, 2026 | 8.84 | 8.91 | 8.84 | 8.85 | 8.50 | -1.67% | 4,892 |
| Jul 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.64 | -1.32% | 110 |
| Jul 16, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.76 | -0.33% | - |
| Jul 15, 2026 | 9.19 | 9.19 | 9.15 | 9.15 | 8.78 | -0.33% | 150 |
| Jul 14, 2026 | 9.17 | 9.18 | 9.17 | 9.18 | 8.81 | - | 545 |
| Jul 13, 2026 | 8.95 | 9.18 | 8.95 | 9.18 | 8.81 | -0.61% | 200 |
| Jul 10, 2026 | 8.92 | 9.24 | 8.92 | 9.24 | 8.87 | 1.18% | 1,500 |
| Jul 9, 2026 | 8.70 | 9.13 | 8.70 | 9.13 | 8.76 | 0.09% | 300 |
| Jul 8, 2026 | 9.23 | 9.23 | 9.12 | 9.12 | 8.76 | -0.65% | 1,500 |
| Jul 7, 2026 | 9.25 | 9.25 | 9.18 | 9.18 | 8.81 | -2.32% | 860 |
| Jul 6, 2026 | 9.05 | 9.40 | 9.05 | 9.40 | 9.02 | 4.47% | 500 |
| Jul 3, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.64 | 0.02% | - |
| Jul 2, 2026 | 8.87 | 8.99 | 8.87 | 8.99 | 8.63 | 1.54% | 1,500 |
| Jul 1, 2026 | 8.80 | 8.86 | 8.80 | 8.86 | 8.50 | -2.36% | 6 |
| Jun 30, 2026 | 8.89 | 9.07 | 8.89 | 9.07 | 8.71 | 3.04% | 330 |
| Jun 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.45 | -1.50% | - |