Piraeus Port Authority S.A. (ATH:PPA)
Greece
· Delayed Price · Currency is EUR 37.50
-1.00 (-2.60%)
Mar 6, 2026, 5:11 PM EET
Piraeus Port Authority Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 36.95 | 39.00 | 36.95 | 38.50 | 38.50 | 4.62% | 6,908 |
| Mar 4, 2026 | 35.95 | 37.20 | 35.80 | 36.80 | 36.80 | 1.80% | 8,916 |
| Mar 3, 2026 | 37.00 | 37.00 | 36.10 | 36.15 | 36.15 | -1.90% | 16,456 |
| Mar 2, 2026 | 37.10 | 37.20 | 36.25 | 36.85 | 36.85 | -2.25% | 4,080 |
| Feb 27, 2026 | 38.50 | 38.50 | 37.70 | 37.70 | 37.70 | -2.08% | 8,589 |
| Feb 26, 2026 | 39.45 | 39.45 | 38.35 | 38.50 | 38.50 | -2.16% | 6,940 |
| Feb 25, 2026 | 38.80 | 39.50 | 38.70 | 39.35 | 39.35 | 1.42% | 10,573 |
| Feb 24, 2026 | 38.20 | 39.00 | 38.20 | 38.80 | 38.80 | 1.70% | 2,817 |
| Feb 20, 2026 | 38.10 | 38.40 | 37.60 | 38.15 | 38.15 | 0.13% | 2,738 |
| Feb 19, 2026 | 38.30 | 38.30 | 37.65 | 38.10 | 38.10 | -1.04% | 4,369 |
| Feb 18, 2026 | 38.10 | 38.70 | 37.55 | 38.50 | 38.50 | 1.05% | 3,435 |
| Feb 17, 2026 | 38.85 | 38.85 | 37.65 | 38.10 | 38.10 | - | 3,329 |
| Feb 16, 2026 | 38.15 | 38.45 | 38.10 | 38.10 | 38.10 | 0.53% | 1,392 |
| Feb 13, 2026 | 38.50 | 38.65 | 37.60 | 37.90 | 37.90 | -0.92% | 10,162 |
| Feb 12, 2026 | 38.25 | 38.50 | 38.10 | 38.25 | 38.25 | 0.66% | 4,998 |
| Feb 11, 2026 | 38.80 | 38.80 | 38.00 | 38.00 | 38.00 | -2.06% | 3,879 |
| Feb 10, 2026 | 39.30 | 39.30 | 38.40 | 38.80 | 38.80 | -1.65% | 4,055 |
| Feb 9, 2026 | 39.45 | 39.45 | 38.70 | 39.45 | 39.45 | -0.50% | 3,059 |
| Feb 6, 2026 | 39.25 | 39.65 | 39.05 | 39.65 | 39.65 | -0.13% | 5,942 |
| Feb 5, 2026 | 39.85 | 39.85 | 39.15 | 39.70 | 39.70 | -0.50% | 6,830 |
| Feb 4, 2026 | 39.40 | 39.95 | 39.40 | 39.90 | 39.90 | 1.27% | 4,674 |
| Feb 3, 2026 | 39.85 | 40.25 | 39.40 | 39.40 | 39.40 | -0.76% | 4,428 |
| Feb 2, 2026 | 39.80 | 40.40 | 39.50 | 39.70 | 39.70 | -0.25% | 4,734 |
| Jan 30, 2026 | 40.05 | 40.30 | 39.75 | 39.80 | 39.80 | -1.24% | 7,990 |
| Jan 29, 2026 | 40.00 | 41.10 | 39.85 | 40.30 | 40.30 | 0.75% | 13,132 |
| Jan 28, 2026 | 39.45 | 40.00 | 39.45 | 40.00 | 40.00 | 1.39% | 7,899 |
| Jan 27, 2026 | 39.30 | 39.65 | 38.80 | 39.45 | 39.45 | 0.38% | 6,577 |
| Jan 26, 2026 | 38.50 | 39.35 | 38.35 | 39.30 | 39.30 | 2.08% | 12,737 |
| Jan 23, 2026 | 39.00 | 39.30 | 38.30 | 38.50 | 38.50 | -0.65% | 6,408 |
| Jan 22, 2026 | 38.75 | 38.95 | 38.15 | 38.75 | 38.75 | 1.97% | 10,885 |
| Jan 21, 2026 | 38.95 | 38.95 | 37.70 | 38.00 | 38.00 | -2.44% | 19,956 |
| Jan 20, 2026 | 40.00 | 40.00 | 38.40 | 38.95 | 38.95 | -2.62% | 15,750 |
| Jan 19, 2026 | 39.80 | 40.35 | 39.65 | 40.00 | 40.00 | - | 3,189 |
| Jan 16, 2026 | 40.60 | 40.60 | 39.70 | 40.00 | 40.00 | -1.48% | 6,827 |
| Jan 15, 2026 | 40.05 | 40.65 | 39.85 | 40.60 | 40.60 | 1.75% | 7,512 |
| Jan 14, 2026 | 39.85 | 40.45 | 39.85 | 39.90 | 39.90 | 0.13% | 7,180 |
| Jan 13, 2026 | 40.45 | 40.45 | 39.85 | 39.85 | 39.85 | -1.73% | 2,959 |
| Jan 12, 2026 | 39.90 | 40.55 | 39.90 | 40.55 | 40.55 | 0.37% | 8,347 |
| Jan 9, 2026 | 40.60 | 40.70 | 39.85 | 40.40 | 40.40 | -0.62% | 7,584 |
| Jan 8, 2026 | 40.35 | 40.75 | 40.15 | 40.65 | 40.65 | 0.74% | 2,563 |
| Jan 7, 2026 | 40.30 | 40.75 | 39.80 | 40.35 | 40.35 | -1.10% | 16,326 |
| Jan 5, 2026 | 40.85 | 40.90 | 40.50 | 40.80 | 40.80 | -0.24% | 2,168 |
| Jan 2, 2026 | 40.25 | 41.10 | 40.25 | 40.90 | 40.90 | 0.25% | 3,445 |
| Dec 31, 2025 | 40.50 | 41.00 | 40.30 | 40.80 | 40.80 | 0.25% | 5,988 |
| Dec 30, 2025 | 41.00 | 41.10 | 40.70 | 40.70 | 40.70 | -0.12% | 3,227 |
| Dec 29, 2025 | 40.50 | 41.60 | 40.50 | 40.75 | 40.75 | -0.37% | 6,515 |
| Dec 23, 2025 | 40.65 | 40.90 | 40.65 | 40.90 | 40.90 | 0.49% | 1,296 |
| Dec 22, 2025 | 40.55 | 40.85 | 40.55 | 40.70 | 40.70 | 0.49% | 2,790 |
| Dec 19, 2025 | 40.50 | 40.65 | 40.30 | 40.50 | 40.50 | 0.50% | 13,171 |
| Dec 18, 2025 | 40.50 | 40.85 | 40.30 | 40.30 | 40.30 | 0.12% | 4,852 |
| Dec 17, 2025 | 40.15 | 40.95 | 40.15 | 40.25 | 40.25 | 0.63% | 5,909 |
| Dec 16, 2025 | 40.65 | 41.00 | 40.00 | 40.00 | 40.00 | -1.72% | 8,799 |
| Dec 15, 2025 | 41.00 | 41.00 | 40.00 | 40.70 | 40.70 | -0.73% | 7,090 |
| Dec 12, 2025 | 41.35 | 41.35 | 40.80 | 41.00 | 41.00 | -0.97% | 4,787 |
| Dec 11, 2025 | 40.80 | 41.65 | 40.80 | 41.40 | 41.40 | 1.60% | 5,760 |
| Dec 10, 2025 | 41.50 | 42.00 | 40.75 | 40.75 | 40.75 | -1.81% | 5,090 |
| Dec 9, 2025 | 41.60 | 42.35 | 41.50 | 41.50 | 41.50 | -0.60% | 23,719 |
| Dec 8, 2025 | 41.60 | 41.80 | 41.40 | 41.75 | 41.75 | 0.36% | 5,626 |
| Dec 5, 2025 | 41.35 | 41.60 | 41.20 | 41.60 | 41.60 | 0.48% | 3,392 |
| Dec 4, 2025 | 40.90 | 41.40 | 40.90 | 41.40 | 41.40 | 1.22% | 10,896 |
| Dec 3, 2025 | 40.95 | 41.10 | 40.65 | 40.90 | 40.90 | 0.74% | 8,756 |
| Dec 2, 2025 | 40.55 | 40.90 | 40.45 | 40.60 | 40.60 | 0.62% | 4,476 |
| Dec 1, 2025 | 40.20 | 40.35 | 39.80 | 40.35 | 40.35 | 0.62% | 5,050 |
| Nov 28, 2025 | 39.60 | 40.15 | 39.60 | 40.10 | 40.10 | 1.78% | 1,643 |
| Nov 27, 2025 | 39.60 | 40.25 | 39.40 | 39.40 | 39.40 | -0.25% | 5,774 |
| Nov 26, 2025 | 39.70 | 40.15 | 39.50 | 39.50 | 39.50 | 0.13% | 5,285 |
| Nov 25, 2025 | 39.05 | 39.50 | 38.85 | 39.45 | 39.45 | 0.90% | 7,970 |
| Nov 24, 2025 | 39.85 | 39.95 | 38.40 | 39.10 | 39.10 | -2.01% | 19,814 |
| Nov 21, 2025 | 38.50 | 40.05 | 38.30 | 39.90 | 39.90 | 3.50% | 10,721 |
| Nov 20, 2025 | 39.90 | 40.00 | 38.00 | 38.55 | 38.55 | -3.63% | 51,450 |
| Nov 19, 2025 | 41.35 | 41.40 | 40.00 | 40.00 | 40.00 | -3.38% | 29,484 |
| Nov 18, 2025 | 41.75 | 41.90 | 41.35 | 41.40 | 41.40 | -0.96% | 4,315 |
| Nov 17, 2025 | 42.30 | 42.30 | 41.75 | 41.80 | 41.80 | -0.83% | 4,795 |
| Nov 14, 2025 | 42.45 | 42.50 | 41.45 | 42.15 | 42.15 | -0.71% | 10,700 |
| Nov 13, 2025 | 42.90 | 43.30 | 42.40 | 42.45 | 42.45 | -0.47% | 4,671 |
| Nov 12, 2025 | 42.65 | 43.50 | 42.40 | 42.65 | 42.65 | 0.71% | 3,469 |
| Nov 11, 2025 | 42.55 | 43.40 | 42.35 | 42.35 | 42.35 | -1.05% | 6,851 |
| Nov 10, 2025 | 42.60 | 43.65 | 42.55 | 42.80 | 42.80 | 0.47% | 3,037 |
| Nov 7, 2025 | 43.00 | 43.00 | 42.00 | 42.60 | 42.60 | -0.93% | 5,058 |
| Nov 6, 2025 | 43.20 | 43.20 | 42.65 | 43.00 | 43.00 | - | 4,995 |
| Nov 5, 2025 | 43.85 | 43.85 | 43.00 | 43.00 | 43.00 | -0.12% | 10,159 |
| Nov 4, 2025 | 43.45 | 43.80 | 43.05 | 43.05 | 43.05 | -0.92% | 5,894 |
| Nov 3, 2025 | 42.80 | 43.95 | 42.80 | 43.45 | 43.45 | 1.05% | 5,543 |
| Oct 31, 2025 | 43.30 | 43.30 | 42.70 | 43.00 | 43.00 | -0.69% | 7,632 |
| Oct 30, 2025 | 44.20 | 44.20 | 42.95 | 43.30 | 43.30 | -1.14% | 7,060 |
| Oct 29, 2025 | 43.85 | 44.05 | 43.35 | 43.80 | 43.80 | -1.24% | 4,050 |
| Oct 27, 2025 | 44.70 | 44.90 | 43.85 | 44.35 | 44.35 | -1.22% | 1,267 |
| Oct 24, 2025 | 44.40 | 45.15 | 44.40 | 44.90 | 44.90 | 2.51% | 13,750 |
| Oct 23, 2025 | 41.65 | 44.00 | 41.50 | 43.80 | 43.80 | 5.16% | 3,120 |
| Oct 22, 2025 | 42.40 | 42.65 | 41.35 | 41.65 | 41.65 | -0.60% | 9,375 |
| Oct 21, 2025 | 42.60 | 42.60 | 41.60 | 41.90 | 41.90 | -0.24% | 9,842 |
| Oct 20, 2025 | 42.95 | 43.50 | 41.60 | 42.00 | 42.00 | -2.10% | 10,776 |
| Oct 17, 2025 | 43.70 | 43.70 | 42.30 | 42.90 | 42.90 | -2.28% | 7,273 |
| Oct 16, 2025 | 44.50 | 45.10 | 43.90 | 43.90 | 43.90 | -1.35% | 11,405 |
| Oct 15, 2025 | 44.90 | 45.00 | 44.15 | 44.50 | 44.50 | -1.11% | 10,092 |
| Oct 14, 2025 | 44.40 | 45.30 | 44.40 | 45.00 | 45.00 | 1.24% | 13,011 |
| Oct 13, 2025 | 44.05 | 44.60 | 44.00 | 44.45 | 44.45 | 0.91% | 8,701 |
| Oct 10, 2025 | 43.90 | 44.15 | 43.70 | 44.05 | 44.05 | 0.57% | 2,889 |
| Oct 9, 2025 | 44.15 | 44.20 | 43.65 | 43.80 | 43.80 | -0.79% | 3,242 |
| Oct 8, 2025 | 43.40 | 44.15 | 43.10 | 44.15 | 44.15 | 1.73% | 5,858 |