Piraeus Financial Holdings S.A. (BPIRY)
OTCMKTS
· Delayed Price · Currency is USD
7.12
-0.03 (-0.42%)
Jul 3, 2025, 12:59 PM EDT
BPIRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 7.05 | 7.18 | 7.05 | 7.12 | 7.12 | -0.42% | 34,352 |
| Jul 2, 2025 | 7.11 | 7.18 | 6.95 | 7.15 | 7.15 | 4.53% | 102,984 |
| Jul 1, 2025 | 7.00 | 7.07 | 6.84 | 6.84 | 6.84 | 2.09% | 42,858 |
| Jun 30, 2025 | 6.90 | 6.94 | 6.63 | 6.70 | 6.70 | -2.55% | 124,401 |
| Jun 27, 2025 | 6.90 | 6.93 | 6.66 | 6.88 | 6.88 | 1.70% | 24,694 |
| Jun 26, 2025 | 6.86 | 7.00 | 6.75 | 6.76 | 6.76 | -0.59% | 114,830 |
| Jun 25, 2025 | 6.63 | 6.85 | 6.63 | 6.80 | 6.80 | 1.57% | 89,160 |
| Jun 24, 2025 | 6.70 | 6.74 | 6.52 | 6.70 | 6.70 | 7.98% | 23,923 |
| Jun 23, 2025 | 6.00 | 6.45 | 6.00 | 6.20 | 6.20 | -0.29% | 35,830 |
| Jun 20, 2025 | 6.07 | 6.26 | 6.07 | 6.22 | 6.22 | -2.54% | 17,917 |
| Jun 18, 2025 | 6.11 | 6.38 | 6.04 | 6.38 | 6.38 | 0.95% | 26,224 |
| Jun 17, 2025 | 6.08 | 6.48 | 6.08 | 6.32 | 6.32 | -1.25% | 27,608 |
| Jun 16, 2025 | 6.43 | 6.55 | 6.25 | 6.40 | 6.40 | 3.23% | 394,421 |
| Jun 13, 2025 | 6.30 | 6.45 | 6.20 | 6.20 | 6.20 | -4.39% | 700,266 |
| Jun 12, 2025 | 6.30 | 6.60 | 6.30 | 6.49 | 6.49 | 2.45% | 146,614 |
| Jun 11, 2025 | 6.30 | 6.43 | 6.30 | 6.33 | 6.33 | -1.33% | 31,376 |
| Jun 10, 2025 | 6.43 | 6.49 | 6.35 | 6.42 | 6.42 | -1.31% | 13,343 |
| Jun 9, 2025 | 6.34 | 6.68 | 6.31 | 6.50 | 6.50 | 2.39% | 20,483 |
| Jun 6, 2025 | 6.25 | 6.47 | 6.25 | 6.35 | 6.35 | 3.22% | 24,786 |
| Jun 5, 2025 | 6.44 | 6.57 | 6.13 | 6.15 | 6.15 | -2.23% | 27,137 |
| Jun 4, 2025 | 6.10 | 6.47 | 6.10 | 6.29 | 6.29 | -3.60% | 32,417 |
| Jun 3, 2025 | 6.45 | 6.68 | 6.45 | 6.53 | 6.20 | -1.14% | 15,993 |
| Jun 2, 2025 | 6.42 | 6.80 | 6.42 | 6.60 | 6.27 | -0.75% | 93,076 |
| May 30, 2025 | 6.53 | 6.80 | 6.53 | 6.65 | 6.32 | -1.48% | 1,435,490 |
| May 29, 2025 | 6.62 | 6.75 | 6.62 | 6.75 | 6.41 | 1.50% | 39,196 |
| May 28, 2025 | 6.97 | 6.97 | 6.58 | 6.65 | 6.32 | 0.30% | 30,634 |
| May 27, 2025 | 6.54 | 6.75 | 6.41 | 6.63 | 6.30 | 2.00% | 36,608 |
| May 23, 2025 | 6.21 | 6.57 | 6.21 | 6.50 | 6.17 | -1.07% | 50,457 |
| May 22, 2025 | 6.64 | 6.65 | 6.44 | 6.57 | 6.24 | -1.20% | 40,035 |
| May 21, 2025 | 6.37 | 6.73 | 6.36 | 6.65 | 6.32 | 4.07% | 77,461 |
| May 20, 2025 | 6.24 | 6.52 | 6.21 | 6.39 | 6.07 | 3.06% | 60,140 |
| May 19, 2025 | 6.17 | 6.41 | 6.00 | 6.20 | 5.89 | 2.65% | 117,101 |
| May 16, 2025 | 6.00 | 6.25 | 5.99 | 6.04 | 5.74 | 3.07% | 26,483 |
| May 15, 2025 | 5.83 | 6.04 | 5.82 | 5.86 | 5.57 | 0.86% | 88,041 |
| May 14, 2025 | 6.04 | 6.59 | 5.81 | 5.81 | 5.52 | -5.83% | 51,696 |
| May 13, 2025 | 6.03 | 6.17 | 5.84 | 6.17 | 5.86 | 2.49% | 78,786 |
| May 12, 2025 | 5.80 | 6.30 | 5.80 | 6.02 | 5.72 | 0.17% | 46,307 |
| May 9, 2025 | 5.73 | 6.05 | 5.73 | 6.01 | 5.71 | 4.89% | 135,980 |
| May 8, 2025 | 5.89 | 5.96 | 5.73 | 5.73 | 5.44 | -0.69% | 40,918 |
| May 7, 2025 | 5.90 | 5.98 | 5.65 | 5.77 | 5.48 | 2.14% | 33,228 |
| May 6, 2025 | 5.70 | 5.80 | 5.53 | 5.65 | 5.37 | -1.24% | 63,998 |
| May 5, 2025 | 6.00 | 6.00 | 5.56 | 5.72 | 5.43 | -2.39% | 84,943 |
| May 2, 2025 | 5.69 | 5.86 | 5.56 | 5.86 | 5.57 | 4.09% | 64,754 |
| May 1, 2025 | 5.70 | 5.83 | 5.51 | 5.63 | 5.35 | 0.36% | 61,154 |
| Apr 30, 2025 | 5.34 | 5.80 | 5.34 | 5.61 | 5.33 | -2.69% | 37,090 |
| Apr 29, 2025 | 5.51 | 5.92 | 5.51 | 5.77 | 5.48 | 3.32% | 43,229 |
| Apr 28, 2025 | 5.66 | 5.76 | 5.54 | 5.58 | 5.30 | -1.41% | 101,167 |
| Apr 25, 2025 | 5.64 | 5.80 | 5.63 | 5.66 | 5.38 | 0.18% | 44,505 |
| Apr 24, 2025 | 5.63 | 5.72 | 5.63 | 5.65 | 5.37 | 1.99% | 47,823 |
| Apr 23, 2025 | 5.64 | 5.68 | 5.43 | 5.54 | 5.26 | 0.36% | 61,899 |