Piraeus Port Authority S.A. (ATH:PPA)
Greece
· Delayed Price · Currency is EUR 41.60
+0.20 (0.48%)
At close: Dec 5, 2025
Piraeus Port Authority Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 42.25 | 43.45 | 42.25 | 43.40 | 43.40 | 2.12% | 8,220 |
| Oct 6, 2025 | 43.80 | 43.80 | 42.05 | 42.50 | 42.50 | -1.28% | 8,618 |
| Oct 3, 2025 | 43.60 | 44.50 | 43.00 | 43.05 | 43.05 | -1.26% | 4,933 |
| Oct 2, 2025 | 44.75 | 45.10 | 43.60 | 43.60 | 43.60 | -2.57% | 6,980 |
| Oct 1, 2025 | 44.20 | 44.75 | 44.20 | 44.75 | 44.75 | 1.36% | 2,858 |
| Sep 30, 2025 | 42.55 | 44.50 | 42.55 | 44.15 | 44.15 | 3.15% | 11,949 |
| Sep 29, 2025 | 42.10 | 42.90 | 42.05 | 42.80 | 42.80 | 1.66% | 2,341 |
| Sep 26, 2025 | 43.00 | 43.25 | 42.00 | 42.10 | 42.10 | -1.52% | 8,094 |
| Sep 25, 2025 | 43.40 | 43.40 | 42.75 | 42.75 | 42.75 | -1.50% | 4,045 |
| Sep 24, 2025 | 43.15 | 43.50 | 42.85 | 43.40 | 43.40 | -0.12% | 3,849 |
| Sep 23, 2025 | 43.25 | 43.65 | 43.25 | 43.45 | 43.45 | -0.46% | 3,495 |
| Sep 22, 2025 | 42.95 | 44.00 | 42.70 | 43.65 | 43.65 | 2.34% | 9,705 |
| Sep 19, 2025 | 44.00 | 44.65 | 42.65 | 42.65 | 42.65 | -3.18% | 14,922 |
| Sep 18, 2025 | 44.70 | 44.85 | 44.05 | 44.05 | 44.05 | -1.45% | 1,573 |
| Sep 17, 2025 | 44.55 | 44.80 | 44.20 | 44.70 | 44.70 | -0.56% | 5,079 |
| Sep 16, 2025 | 45.15 | 45.40 | 44.65 | 44.95 | 44.95 | -0.11% | 3,538 |
| Sep 15, 2025 | 44.30 | 45.45 | 43.70 | 45.00 | 45.00 | 1.58% | 8,955 |
| Sep 12, 2025 | 44.15 | 44.40 | 44.10 | 44.30 | 44.30 | 0.23% | 3,918 |
| Sep 11, 2025 | 43.95 | 44.20 | 43.95 | 44.20 | 44.20 | 0.45% | 6,061 |
| Sep 10, 2025 | 43.70 | 44.45 | 43.70 | 44.00 | 44.00 | 0.69% | 5,395 |
| Sep 9, 2025 | 44.00 | 44.00 | 43.25 | 43.70 | 43.70 | -0.79% | 6,741 |
| Sep 8, 2025 | 44.50 | 44.50 | 43.50 | 44.05 | 44.05 | -0.68% | 8,078 |
| Sep 5, 2025 | 45.05 | 45.05 | 44.30 | 44.35 | 44.35 | -0.56% | 4,420 |
| Sep 4, 2025 | 44.95 | 44.95 | 44.00 | 44.60 | 44.60 | -0.78% | 4,309 |
| Sep 3, 2025 | 45.25 | 45.25 | 43.90 | 44.95 | 44.95 | 2.16% | 2,640 |
| Sep 2, 2025 | 44.50 | 45.15 | 44.00 | 44.00 | 44.00 | -1.23% | 8,702 |
| Sep 1, 2025 | 45.00 | 45.25 | 44.55 | 44.55 | 44.55 | -1.00% | 3,594 |
| Aug 29, 2025 | 45.85 | 45.85 | 45.00 | 45.00 | 45.00 | - | 3,105 |
| Aug 28, 2025 | 45.00 | 45.50 | 44.85 | 45.00 | 45.00 | - | 10,082 |
| Aug 27, 2025 | 45.00 | 45.60 | 44.85 | 45.00 | 45.00 | - | 7,648 |
| Aug 26, 2025 | 45.50 | 46.40 | 45.00 | 45.00 | 45.00 | -1.42% | 28,018 |
| Aug 25, 2025 | 46.20 | 46.20 | 45.50 | 45.65 | 45.65 | 0.33% | 4,794 |
| Aug 22, 2025 | 46.40 | 46.40 | 45.20 | 45.50 | 45.50 | -0.55% | 10,408 |
| Aug 21, 2025 | 46.45 | 46.45 | 45.75 | 45.75 | 45.75 | -1.82% | 11,293 |
| Aug 20, 2025 | 45.95 | 46.60 | 45.85 | 46.60 | 46.60 | 1.64% | 6,393 |
| Aug 19, 2025 | 46.25 | 46.45 | 45.85 | 45.85 | 45.85 | -0.86% | 7,511 |
| Aug 18, 2025 | 47.30 | 47.30 | 45.90 | 46.25 | 46.25 | -1.80% | 15,839 |
| Aug 14, 2025 | 47.00 | 47.30 | 46.30 | 47.10 | 47.10 | 2.28% | 58,352 |
| Aug 13, 2025 | 46.80 | 46.85 | 45.95 | 46.05 | 46.05 | -1.71% | 33,139 |
| Aug 12, 2025 | 45.85 | 46.85 | 45.85 | 46.85 | 46.85 | 0.97% | 5,795 |
| Aug 11, 2025 | 46.50 | 46.70 | 45.85 | 46.40 | 46.40 | 0.32% | 14,999 |
| Aug 8, 2025 | 46.95 | 47.00 | 46.25 | 46.25 | 46.25 | -1.49% | 4,042 |
| Aug 7, 2025 | 46.85 | 47.00 | 46.30 | 46.95 | 46.95 | -0.11% | 3,669 |
| Aug 6, 2025 | 47.15 | 47.15 | 46.40 | 47.00 | 47.00 | - | 4,764 |
| Aug 5, 2025 | 47.10 | 47.40 | 46.45 | 47.00 | 47.00 | - | 17,720 |
| Aug 4, 2025 | 47.50 | 48.00 | 46.35 | 47.00 | 47.00 | -3.09% | 25,201 |
| Aug 1, 2025 | 48.00 | 48.50 | 47.15 | 48.50 | 46.58 | 0.62% | 16,267 |
| Jul 31, 2025 | 47.75 | 48.25 | 46.70 | 48.20 | 46.29 | -0.10% | 15,315 |
| Jul 30, 2025 | 46.85 | 48.25 | 46.85 | 48.25 | 46.34 | 2.99% | 16,139 |
| Jul 29, 2025 | 47.25 | 47.30 | 46.20 | 46.85 | 45.00 | 1.41% | 17,897 |
| Jul 28, 2025 | 47.50 | 47.95 | 46.10 | 46.20 | 44.37 | -2.22% | 13,111 |
| Jul 25, 2025 | 47.30 | 47.65 | 47.15 | 47.25 | 45.38 | 0.53% | 3,324 |
| Jul 24, 2025 | 47.00 | 47.00 | 46.85 | 47.00 | 45.14 | 0.21% | 8,409 |
| Jul 23, 2025 | 46.75 | 47.00 | 46.75 | 46.90 | 45.04 | 0.86% | 6,671 |
| Jul 22, 2025 | 47.35 | 47.35 | 46.30 | 46.50 | 44.66 | -1.38% | 7,575 |
| Jul 21, 2025 | 47.10 | 47.30 | 47.00 | 47.15 | 45.28 | -0.95% | 3,271 |
| Jul 18, 2025 | 47.50 | 47.60 | 47.05 | 47.60 | 45.72 | 0.21% | 3,977 |
| Jul 17, 2025 | 47.50 | 47.95 | 47.10 | 47.50 | 45.62 | -0.31% | 4,015 |