Skip to main content
Piraeus Financial Holdings S.A. (ATH:TPEIR)
Greece flag Greece · Delayed Price · Currency is EUR
7.17
+0.06 (0.87%)
At close: Dec 5, 2025

ATH:TPEIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.167.197.157.177.170.87%3,527,484
Dec 4, 20257.177.187.037.117.110.31%1,663,887
Dec 3, 20257.147.207.057.097.09-1.01%7,006,167
Dec 2, 20257.157.217.147.167.160.14%5,693,958
Dec 1, 20257.077.177.047.157.151.13%3,326,075
Nov 28, 20257.167.177.017.077.07-0.70%3,220,481
Nov 27, 20257.207.217.087.127.12-0.97%2,292,566
Nov 26, 20257.097.196.967.197.192.31%4,867,413
Nov 25, 20257.097.106.917.037.030.11%4,494,348
Nov 24, 20257.077.166.987.027.020.29%5,761,881
Nov 21, 20256.937.006.837.007.00-0.14%1,951,091
Nov 20, 20256.937.036.847.017.011.86%2,920,625
Nov 19, 20256.666.886.666.886.883.33%3,139,297
Nov 18, 20256.856.866.656.666.66-4.26%4,413,778
Nov 17, 20257.107.156.966.966.96-1.14%1,294,378
Nov 14, 20257.027.116.987.047.04-1.46%1,936,570
Nov 13, 20256.967.186.917.147.143.03%3,569,662
Nov 12, 20256.787.006.786.936.932.27%3,144,439
Nov 11, 20256.856.886.746.786.78-0.38%2,567,016
Nov 10, 20256.756.856.726.806.802.75%4,050,380
Nov 7, 20256.806.836.586.626.62-2.50%5,525,707
Nov 6, 20256.786.876.696.796.79-5,313,660
Nov 5, 20256.846.906.736.796.79-1.79%4,289,790
Nov 4, 20256.876.926.846.916.91-1.28%2,934,271
Nov 3, 20256.827.006.807.007.003.43%6,252,231
Oct 31, 20256.896.896.596.776.77-0.82%6,195,872
Oct 30, 20256.987.056.796.836.83-2.18%4,319,728
Oct 29, 20256.827.076.826.986.980.66%8,539,461
Oct 27, 20257.197.196.936.936.93-2.06%2,781,323
Oct 24, 20257.157.207.087.087.08-0.92%4,063,531
Oct 23, 20257.157.227.087.157.15-0.03%2,069,628
Oct 22, 20257.077.227.047.157.150.68%4,280,427
Oct 21, 20257.007.206.957.107.102.60%4,887,378
Oct 20, 20257.107.136.886.926.920.41%4,000,241
Oct 17, 20256.926.996.636.896.89-3.55%11,492,800
Oct 16, 20257.247.287.007.157.15-1.24%3,741,493
Oct 15, 20257.277.357.187.247.24-0.60%4,348,075
Oct 14, 20257.437.447.217.287.28-2.02%5,180,208
Oct 13, 20257.567.637.387.437.43-2.44%2,571,041
Oct 10, 20257.617.657.517.627.620.40%2,945,874
Oct 9, 20257.577.647.487.597.590.56%3,758,916
Oct 8, 20257.447.597.447.547.541.75%3,699,817
Oct 7, 20257.337.437.217.417.412.12%1,787,256
Oct 6, 20257.487.487.267.267.26-2.76%3,941,701
Oct 3, 20257.317.537.317.477.471.72%2,889,004
Oct 2, 20257.447.497.337.347.34-1.48%2,650,218
Oct 1, 20257.217.487.177.457.453.27%5,788,962
Sep 30, 20257.297.317.167.217.21-0.06%4,320,705
Sep 29, 20257.307.337.137.227.22-0.85%2,906,383
Sep 26, 20257.197.287.117.287.281.96%2,832,611
Sep 25, 20257.347.347.127.147.14-2.75%2,810,727
Sep 24, 20257.267.347.217.347.341.16%3,988,279
Sep 23, 20257.127.287.117.267.262.23%3,744,823
Sep 22, 20256.897.126.857.107.102.78%4,062,879
Sep 19, 20256.896.926.816.916.910.64%4,281,894
Sep 18, 20256.956.986.866.866.86-0.38%2,645,816
Sep 17, 20256.956.996.836.896.89-0.89%8,603,566
Sep 16, 20257.027.066.956.956.95-1.95%3,376,952
Sep 15, 20257.107.147.037.097.09-0.08%2,987,533
Sep 12, 20257.017.106.977.107.101.81%4,087,592
Sep 11, 20256.906.976.806.976.971.01%5,639,276
Sep 10, 20256.836.906.796.906.901.05%3,217,110
Sep 9, 20256.836.996.796.836.83-0.03%4,989,990
Sep 8, 20256.936.936.676.836.83-0.18%3,117,860
Sep 5, 20256.866.896.766.846.84-0.12%2,210,798
Sep 4, 20256.796.866.706.856.851.21%2,482,549
Sep 3, 20256.646.806.606.776.771.74%2,639,714
Sep 2, 20256.676.746.556.656.65-0.12%2,941,450
Sep 1, 20256.646.826.606.666.660.76%3,186,489
Aug 29, 20256.736.776.616.616.61-2.48%4,899,067
Aug 28, 20257.007.006.626.786.78-1.77%4,421,065
Aug 27, 20256.947.076.836.906.90-1.51%4,407,234
Aug 26, 20257.017.036.857.017.01-0.79%9,176,950
Aug 25, 20257.147.197.007.067.06-1.04%6,228,871
Aug 22, 20257.167.197.127.147.140.37%2,995,345
Aug 21, 20257.107.207.097.117.11-0.53%2,698,339
Aug 20, 20257.137.177.087.157.15-0.61%2,194,893
Aug 19, 20257.097.287.087.197.191.01%3,865,650
Aug 18, 20257.237.257.067.127.12-1.52%2,815,092
Aug 14, 20257.307.337.217.237.23-0.63%2,160,506
Aug 13, 20257.227.327.177.287.280.75%2,654,359
Aug 12, 20257.357.407.177.227.22-1.66%3,709,214
Aug 11, 20257.207.347.117.347.342.00%3,356,005
Aug 8, 20257.147.217.067.207.200.95%3,503,929
Aug 7, 20256.997.146.987.137.131.80%3,320,957
Aug 6, 20256.977.016.867.017.011.10%4,464,998
Aug 5, 20256.836.966.836.936.931.43%3,870,506
Aug 4, 20256.556.836.556.836.834.79%4,137,977
Aug 1, 20256.696.746.446.526.52-3.69%6,254,844
Jul 31, 20256.816.876.776.776.77-0.65%4,302,802
Jul 30, 20256.856.856.686.816.81-0.21%5,636,021
Jul 29, 20256.656.856.646.836.832.99%3,952,095
Jul 28, 20256.826.836.596.636.63-1.49%2,932,719
Jul 25, 20256.736.866.666.736.73-0.85%2,973,342
Jul 24, 20256.806.886.746.796.790.86%3,607,069
Jul 23, 20256.726.896.676.736.731.05%6,368,155
Jul 22, 20256.756.756.576.666.66-1.36%4,412,553
Jul 21, 20256.716.786.656.756.750.33%3,872,202
Jul 18, 20256.706.796.706.736.730.60%3,847,193
Jul 17, 20256.566.746.566.696.691.98%4,652,796