Piraeus Port Authority S.A. (ATH:PPA)
Greece
· Delayed Price · Currency is EUR 38.20
+0.10 (0.26%)
Apr 28, 2026, 5:10 PM EET
Piraeus Port Authority Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.30 | 38.45 | 38.05 | 38.20 | 38.20 | 0.26% | 6,930 |
| Apr 27, 2026 | 39.00 | 39.20 | 38.10 | 38.10 | 38.10 | -2.06% | 8,025 |
| Apr 24, 2026 | 38.65 | 39.00 | 38.50 | 38.90 | 38.90 | 0.91% | 13,627 |
| Apr 23, 2026 | 39.00 | 39.05 | 38.20 | 38.55 | 38.55 | 0.39% | 10,838 |
| Apr 22, 2026 | 38.65 | 39.00 | 38.20 | 38.40 | 38.40 | -0.78% | 8,189 |
| Apr 21, 2026 | 38.85 | 39.00 | 38.55 | 38.70 | 38.70 | 0.52% | 18,364 |
| Apr 20, 2026 | 39.00 | 39.00 | 38.00 | 38.50 | 38.50 | -1.28% | 33,339 |
| Apr 17, 2026 | 38.90 | 39.00 | 38.40 | 39.00 | 39.00 | 2.09% | 31,896 |
| Apr 16, 2026 | 38.60 | 39.40 | 38.15 | 38.20 | 38.20 | -0.52% | 13,147 |
| Apr 15, 2026 | 38.75 | 39.00 | 38.15 | 38.40 | 38.40 | -1.41% | 7,907 |
| Apr 14, 2026 | 38.05 | 38.95 | 37.90 | 38.95 | 38.95 | 2.37% | 20,247 |
| Apr 9, 2026 | 38.80 | 38.80 | 38.00 | 38.05 | 38.05 | -1.42% | 9,731 |
| Apr 8, 2026 | 37.20 | 38.70 | 37.20 | 38.60 | 38.60 | 3.76% | 10,014 |
| Apr 7, 2026 | 37.60 | 37.95 | 36.70 | 37.20 | 37.20 | -1.33% | 4,340 |
| Apr 2, 2026 | 36.95 | 37.70 | 36.50 | 37.70 | 37.70 | 2.03% | 6,868 |
| Apr 1, 2026 | 37.40 | 38.15 | 36.95 | 36.95 | 36.95 | 2.07% | 10,324 |
| Mar 31, 2026 | 36.45 | 36.60 | 35.60 | 36.20 | 36.20 | - | 3,775 |
| Mar 30, 2026 | 36.10 | 36.35 | 36.10 | 36.20 | 36.20 | 0.28% | 2,229 |
| Mar 27, 2026 | 36.40 | 36.40 | 35.80 | 36.10 | 36.10 | 0.28% | 8,906 |
| Mar 26, 2026 | 36.25 | 36.25 | 35.55 | 36.00 | 36.00 | 1.12% | 4,627 |
| Mar 24, 2026 | 35.80 | 35.85 | 35.60 | 35.60 | 35.60 | 0.56% | 1,324 |
| Mar 23, 2026 | 35.80 | 36.70 | 35.40 | 35.40 | 35.40 | -1.94% | 7,270 |
| Mar 20, 2026 | 36.15 | 36.60 | 36.10 | 36.10 | 36.10 | -0.14% | 7,913 |
| Mar 19, 2026 | 37.00 | 37.05 | 36.10 | 36.15 | 36.15 | -2.30% | 4,630 |
| Mar 18, 2026 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | -1.99% | 4,644 |
| Mar 17, 2026 | 37.95 | 38.65 | 37.40 | 37.75 | 37.75 | -0.53% | 4,121 |
| Mar 16, 2026 | 37.60 | 37.95 | 36.90 | 37.95 | 37.95 | 0.40% | 3,138 |
| Mar 13, 2026 | 36.50 | 37.80 | 36.40 | 37.80 | 37.80 | 3.70% | 2,102 |
| Mar 12, 2026 | 37.35 | 37.40 | 36.30 | 36.45 | 36.45 | -2.54% | 3,623 |
| Mar 11, 2026 | 36.40 | 38.40 | 36.40 | 37.40 | 37.40 | 2.19% | 5,540 |
| Mar 10, 2026 | 36.85 | 38.10 | 36.40 | 36.60 | 36.60 | 0.83% | 13,118 |
| Mar 9, 2026 | 37.30 | 37.30 | 36.20 | 36.30 | 36.30 | -3.20% | 3,987 |
| Mar 6, 2026 | 37.65 | 37.80 | 37.30 | 37.50 | 37.50 | -2.60% | 2,406 |
| 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 |