Piraeus Financial Holdings S.A. (BPIRY)
OTCMKTS
· Delayed Price · Currency is USD
6.50
-0.07 (-1.07%)
May 23, 2025, 3:47 PM EDT
BPIRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 6.21 | 6.57 | 6.21 | 6.50 | 6.50 | -1.07% | 50,457 |
| May 22, 2025 | 6.64 | 6.65 | 6.44 | 6.57 | 6.57 | -1.20% | 40,035 |
| May 21, 2025 | 6.37 | 6.73 | 6.36 | 6.65 | 6.65 | 4.07% | 77,461 |
| May 20, 2025 | 6.24 | 6.52 | 6.21 | 6.39 | 6.39 | 3.06% | 60,140 |
| May 19, 2025 | 6.17 | 6.41 | 6.00 | 6.20 | 6.20 | 2.65% | 117,101 |
| May 16, 2025 | 6.00 | 6.25 | 5.99 | 6.04 | 6.04 | 3.07% | 26,483 |
| May 15, 2025 | 5.83 | 6.04 | 5.82 | 5.86 | 5.86 | 0.86% | 88,041 |
| May 14, 2025 | 6.04 | 6.59 | 5.81 | 5.81 | 5.81 | -5.83% | 51,696 |
| May 13, 2025 | 6.03 | 6.17 | 5.84 | 6.17 | 6.17 | 2.49% | 78,786 |
| May 12, 2025 | 5.80 | 6.30 | 5.80 | 6.02 | 6.02 | 0.17% | 46,307 |
| May 9, 2025 | 5.73 | 6.05 | 5.73 | 6.01 | 6.01 | 4.89% | 135,980 |
| May 8, 2025 | 5.89 | 5.96 | 5.73 | 5.73 | 5.73 | -0.69% | 40,918 |
| May 7, 2025 | 5.90 | 5.98 | 5.65 | 5.77 | 5.77 | 2.14% | 33,228 |
| May 6, 2025 | 5.70 | 5.80 | 5.53 | 5.65 | 5.65 | -1.24% | 63,998 |
| May 5, 2025 | 6.00 | 6.00 | 5.56 | 5.72 | 5.72 | -2.39% | 84,943 |
| May 2, 2025 | 5.69 | 5.86 | 5.56 | 5.86 | 5.86 | 4.09% | 64,754 |
| May 1, 2025 | 5.70 | 5.83 | 5.51 | 5.63 | 5.63 | 0.36% | 61,154 |
| Apr 30, 2025 | 5.34 | 5.80 | 5.34 | 5.61 | 5.61 | -2.69% | 37,090 |
| Apr 29, 2025 | 5.51 | 5.92 | 5.51 | 5.77 | 5.77 | 3.32% | 43,229 |
| Apr 28, 2025 | 5.66 | 5.76 | 5.54 | 5.58 | 5.58 | -1.41% | 101,167 |
| Apr 25, 2025 | 5.64 | 5.80 | 5.63 | 5.66 | 5.66 | 0.18% | 44,505 |
| Apr 24, 2025 | 5.63 | 5.72 | 5.63 | 5.65 | 5.65 | 1.99% | 47,823 |
| Apr 23, 2025 | 5.64 | 5.68 | 5.43 | 5.54 | 5.54 | 0.36% | 61,899 |
| Apr 22, 2025 | 5.30 | 5.68 | 5.30 | 5.52 | 5.52 | 1.85% | 68,632 |
| Apr 21, 2025 | 5.54 | 5.65 | 5.06 | 5.42 | 5.42 | 3.24% | 47,101 |
| Apr 17, 2025 | 5.18 | 5.46 | 5.14 | 5.25 | 5.25 | -3.01% | 57,033 |
| Apr 16, 2025 | 5.49 | 5.60 | 5.30 | 5.41 | 5.41 | 0.80% | 70,011 |
| Apr 15, 2025 | 5.18 | 5.59 | 5.18 | 5.37 | 5.37 | -0.92% | 58,475 |
| Apr 14, 2025 | 5.18 | 5.52 | 5.18 | 5.42 | 5.42 | 1.50% | 147,341 |
| Apr 11, 2025 | 5.07 | 5.38 | 4.99 | 5.34 | 5.34 | 4.09% | 126,202 |
| Apr 10, 2025 | 5.15 | 5.15 | 4.78 | 5.13 | 5.13 | -5.87% | 125,983 |
| Apr 9, 2025 | 4.73 | 5.45 | 4.63 | 5.45 | 5.45 | 8.78% | 127,598 |
| Apr 8, 2025 | 4.87 | 5.17 | 4.86 | 5.01 | 5.01 | 7.40% | 99,355 |
| Apr 7, 2025 | 4.64 | 4.86 | 4.53 | 4.67 | 4.67 | -4.80% | 93,455 |
| Apr 4, 2025 | 5.11 | 5.12 | 4.82 | 4.90 | 4.90 | -10.42% | 60,282 |
| Apr 3, 2025 | 5.54 | 5.58 | 5.39 | 5.47 | 5.47 | -1.58% | 45,330 |
| Apr 2, 2025 | 5.52 | 5.59 | 5.43 | 5.56 | 5.56 | 2.55% | 31,385 |
| Apr 1, 2025 | 5.53 | 5.56 | 5.41 | 5.42 | 5.42 | 0.31% | 260,633 |
| Mar 31, 2025 | 5.51 | 5.52 | 5.30 | 5.40 | 5.40 | -7.16% | 354,561 |
| Mar 28, 2025 | 5.77 | 5.89 | 5.66 | 5.82 | 5.82 | 0.34% | 41,177 |
| Mar 27, 2025 | 5.86 | 5.98 | 5.72 | 5.80 | 5.80 | 2.11% | 190,050 |
| Mar 26, 2025 | 5.68 | 5.85 | 5.66 | 5.68 | 5.68 | -0.35% | 49,004 |
| Mar 25, 2025 | 5.71 | 5.85 | 5.60 | 5.70 | 5.70 | -2.73% | 54,476 |
| Mar 24, 2025 | 5.75 | 5.86 | 5.65 | 5.86 | 5.86 | 5.21% | 34,633 |
| Mar 21, 2025 | 5.57 | 5.79 | 5.52 | 5.57 | 5.57 | -3.13% | 30,028 |
| Mar 20, 2025 | 5.51 | 5.86 | 5.51 | 5.75 | 5.75 | 2.86% | 47,925 |
| Mar 19, 2025 | 5.77 | 5.82 | 5.57 | 5.59 | 5.59 | -3.12% | 46,974 |
| Mar 18, 2025 | 5.85 | 5.88 | 5.59 | 5.77 | 5.77 | 3.33% | 114,811 |
| Mar 17, 2025 | 5.52 | 5.82 | 5.52 | 5.58 | 5.58 | 0.20% | 33,084 |
| Mar 14, 2025 | 5.44 | 5.71 | 5.44 | 5.57 | 5.57 | 4.85% | 43,757 |