Thessaloniki Port Authority Societe Anonyme (BST:03P)
Germany
· Delayed Price · Currency is EUR 38.10
-0.20 (-0.52%)
At close: Apr 28, 2026
BST:03P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.30 | 38.60 | 38.00 | 38.10 | 38.10 | -0.52% | - |
| Apr 27, 2026 | 37.80 | 38.70 | 37.80 | 38.30 | 38.30 | 1.06% | - |
| Apr 24, 2026 | 37.90 | 38.20 | 37.10 | 37.90 | 37.90 | 0.26% | - |
| Apr 23, 2026 | 37.60 | 38.20 | 37.10 | 37.80 | 37.80 | -0.26% | - |
| Apr 22, 2026 | 38.50 | 38.50 | 37.60 | 37.90 | 37.90 | -1.04% | - |
| Apr 21, 2026 | 38.40 | 38.40 | 37.70 | 38.30 | 38.30 | - | - |
| Apr 20, 2026 | 37.80 | 38.70 | 37.60 | 38.30 | 38.30 | 0.52% | - |
| Apr 17, 2026 | 37.30 | 38.30 | 36.70 | 38.10 | 38.10 | 2.14% | - |
| Apr 16, 2026 | 36.70 | 37.30 | 35.70 | 37.30 | 37.30 | 1.91% | - |
| Apr 15, 2026 | 36.20 | 36.80 | 36.20 | 36.60 | 36.60 | 0.83% | - |
| Apr 14, 2026 | 36.20 | 36.30 | 35.00 | 36.30 | 36.30 | - | 300 |
| Apr 13, 2026 | 34.80 | 36.30 | 34.80 | 36.30 | 36.30 | 3.42% | - |
| Apr 10, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | - |
| Apr 9, 2026 | 35.80 | 36.00 | 34.00 | 35.10 | 35.10 | 0.86% | 120 |
| Apr 8, 2026 | 35.00 | 35.50 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Apr 7, 2026 | 34.60 | 35.00 | 33.60 | 35.00 | 35.00 | 1.16% | - |
| Apr 2, 2026 | 33.90 | 34.60 | 33.60 | 34.60 | 34.60 | 0.87% | - |
| Apr 1, 2026 | 33.10 | 34.30 | 33.10 | 34.30 | 34.30 | 3.94% | - |
| Mar 31, 2026 | 32.90 | 33.60 | 32.60 | 33.00 | 33.00 | 0.61% | - |
| Mar 30, 2026 | 33.60 | 34.00 | 32.20 | 32.80 | 32.80 | -2.38% | 50 |
| Mar 27, 2026 | 34.60 | 34.60 | 33.50 | 33.60 | 33.60 | -2.61% | - |
| Mar 26, 2026 | 34.50 | 35.10 | 34.00 | 34.50 | 34.50 | -0.58% | - |
| Mar 25, 2026 | 34.40 | 34.70 | 34.40 | 34.70 | 34.70 | 0.87% | - |
| Mar 24, 2026 | 34.40 | 34.70 | 34.00 | 34.40 | 34.40 | -0.86% | - |
| Mar 23, 2026 | 34.00 | 34.70 | 33.90 | 34.70 | 34.70 | 1.46% | - |
| Mar 20, 2026 | 34.70 | 34.70 | 33.80 | 34.20 | 34.20 | -1.44% | - |
| Mar 19, 2026 | 35.00 | 35.10 | 34.30 | 34.70 | 34.70 | -1.70% | - |
| Mar 18, 2026 | 35.40 | 35.50 | 35.00 | 35.30 | 35.30 | 0.28% | - |
| Mar 17, 2026 | 35.50 | 35.70 | 35.20 | 35.20 | 35.20 | -0.85% | - |
| Mar 16, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Mar 13, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -2.74% | - |
| Mar 12, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 4.58% | - |
| Mar 11, 2026 | 35.00 | 35.20 | 34.70 | 34.90 | 34.90 | 0.58% | - |
| Mar 10, 2026 | 34.00 | 36.00 | 34.00 | 34.70 | 34.70 | 1.76% | - |
| Mar 9, 2026 | 34.50 | 35.10 | 33.80 | 34.10 | 34.10 | -2.29% | 30 |
| Mar 6, 2026 | 35.30 | 35.30 | 34.60 | 34.90 | 34.90 | -1.13% | - |
| Mar 5, 2026 | 34.70 | 35.30 | 34.40 | 35.30 | 35.30 | 0.86% | - |
| Mar 4, 2026 | 34.20 | 35.50 | 33.60 | 35.00 | 35.00 | 2.04% | - |
| Mar 3, 2026 | 36.20 | 36.20 | 33.80 | 34.30 | 34.30 | -5.77% | - |
| Mar 2, 2026 | 36.70 | 37.00 | 35.20 | 36.40 | 36.40 | -1.62% | - |
| Feb 27, 2026 | 37.30 | 37.50 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Feb 26, 2026 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | 5.65% | - |
| Feb 25, 2026 | 36.00 | 36.00 | 35.40 | 35.40 | 35.40 | -0.84% | - |
| Feb 24, 2026 | 37.20 | 37.20 | 35.30 | 35.70 | 35.70 | -4.03% | 100 |
| Feb 23, 2026 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | 2.76% | - |
| Feb 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.16% | - |
| Feb 19, 2026 | 36.20 | 37.00 | 36.10 | 37.00 | 37.00 | 2.21% | - |
| Feb 18, 2026 | 36.20 | 36.70 | 36.20 | 36.20 | 36.20 | - | 100 |
| Feb 17, 2026 | 35.80 | 36.40 | 35.50 | 36.20 | 36.20 | 0.84% | - |
| Feb 16, 2026 | 35.90 | 36.80 | 35.70 | 35.90 | 35.90 | -0.28% | - |
| Feb 13, 2026 | 36.00 | 36.10 | 35.60 | 36.00 | 36.00 | -0.28% | - |
| Feb 12, 2026 | 36.20 | 37.10 | 35.80 | 36.10 | 36.10 | -0.28% | - |
| Feb 11, 2026 | 36.30 | 36.30 | 36.10 | 36.20 | 36.20 | -0.28% | - |
| Feb 10, 2026 | 36.20 | 36.70 | 36.00 | 36.30 | 36.30 | 0.55% | - |
| Feb 9, 2026 | 36.60 | 36.60 | 35.80 | 36.10 | 36.10 | -1.37% | - |
| Feb 6, 2026 | 36.70 | 37.60 | 36.60 | 36.60 | 36.60 | -0.27% | - |
| Feb 5, 2026 | 36.20 | 37.10 | 36.20 | 36.70 | 36.70 | 1.38% | - |
| Feb 4, 2026 | 36.00 | 36.60 | 36.00 | 36.20 | 36.20 | 0.28% | - |
| Feb 3, 2026 | 36.20 | 36.60 | 36.10 | 36.10 | 36.10 | -0.28% | - |
| Feb 2, 2026 | 36.60 | 36.60 | 36.10 | 36.20 | 36.20 | -1.63% | - |
| Jan 30, 2026 | 36.70 | 36.80 | 36.70 | 36.80 | 36.80 | - | - |
| Jan 29, 2026 | 36.70 | 37.30 | 36.70 | 36.80 | 36.80 | - | - |
| Jan 28, 2026 | 37.10 | 37.50 | 36.80 | 36.80 | 36.80 | -0.81% | - |
| Jan 27, 2026 | 37.10 | 37.10 | 36.80 | 37.10 | 37.10 | -1.07% | - |
| Jan 26, 2026 | 36.10 | 37.50 | 36.10 | 37.50 | 37.50 | 3.59% | - |
| Jan 23, 2026 | 36.30 | 36.50 | 36.00 | 36.20 | 36.20 | -0.28% | - |
| Jan 22, 2026 | 36.20 | 36.70 | 36.00 | 36.30 | 36.30 | - | - |
| Jan 21, 2026 | 36.50 | 36.50 | 36.00 | 36.30 | 36.30 | -0.55% | - |
| Jan 20, 2026 | 36.50 | 37.00 | 35.90 | 36.50 | 36.50 | -0.27% | - |
| Jan 19, 2026 | 37.00 | 37.20 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Jan 16, 2026 | 37.00 | 37.70 | 36.60 | 36.80 | 36.80 | -0.54% | 65 |
| Jan 15, 2026 | 37.30 | 37.30 | 36.70 | 37.00 | 37.00 | -0.80% | - |
| Jan 14, 2026 | 37.20 | 37.70 | 36.90 | 37.30 | 37.30 | 0.27% | - |
| Jan 13, 2026 | 37.40 | 37.50 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Jan 12, 2026 | 37.10 | 38.00 | 36.90 | 37.40 | 37.40 | 0.54% | - |
| Jan 9, 2026 | 37.30 | 37.50 | 36.90 | 37.20 | 37.20 | -0.27% | - |
| Jan 8, 2026 | 37.30 | 37.80 | 37.30 | 37.30 | 37.30 | -0.27% | - |
| Jan 7, 2026 | 37.60 | 38.70 | 37.20 | 37.40 | 37.40 | -0.53% | - |
| Jan 6, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 198 |
| Jan 5, 2026 | 37.50 | 37.60 | 37.00 | 37.60 | 37.60 | -0.53% | - |
| Jan 2, 2026 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | 6.78% | - |
| Dec 30, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Dec 29, 2025 | 36.20 | 36.20 | 35.80 | 35.80 | 35.80 | -0.83% | - |
| Dec 23, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | - |
| Dec 22, 2025 | 34.60 | 36.10 | 34.60 | 36.10 | 36.10 | 7.44% | - |
| Dec 19, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.30% | - |
| Dec 17, 2025 | 34.10 | 34.10 | 33.50 | 33.50 | 33.50 | 0.30% | - |
| Dec 16, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.30% | - |
| Dec 15, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Dec 12, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.18% | - |
| Dec 11, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 2.11% | - |
| Dec 10, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Dec 9, 2025 | 32.90 | 33.60 | 32.60 | 33.20 | 33.20 | 0.91% | - |
| Dec 8, 2025 | 33.40 | 33.40 | 32.50 | 32.90 | 32.90 | -1.50% | - |
| Dec 5, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Dec 4, 2025 | 32.90 | 33.20 | 32.80 | 32.80 | 32.80 | -0.30% | - |
| Dec 3, 2025 | 32.80 | 33.20 | 32.60 | 32.90 | 32.90 | 0.30% | - |
| Dec 2, 2025 | 32.30 | 33.10 | 32.30 | 32.80 | 32.80 | 1.55% | - |
| Dec 1, 2025 | 32.90 | 32.90 | 32.30 | 32.30 | 32.30 | -2.12% | - |
| Nov 28, 2025 | 33.00 | 33.10 | 33.00 | 33.00 | 33.00 | - | - |