Piraeus Port Authority S.A. (BST:PZE)
Germany
· Delayed Price · Currency is EUR 37.60
-0.80 (-2.08%)
At close: Mar 6, 2026
Piraeus Port Authority Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38.65 | 38.65 | 37.15 | 37.60 | 37.60 | -2.08% | 26 |
| Mar 5, 2026 | 36.65 | 38.60 | 36.65 | 38.40 | 38.40 | 3.50% | - |
| Mar 4, 2026 | 35.90 | 37.10 | 35.80 | 37.10 | 37.10 | 2.63% | - |
| Mar 3, 2026 | 36.45 | 36.50 | 36.00 | 36.15 | 36.15 | -1.63% | - |
| Mar 2, 2026 | 37.55 | 37.55 | 36.25 | 36.75 | 36.75 | -2.65% | - |
| Feb 27, 2026 | 38.25 | 38.25 | 37.70 | 37.75 | 37.75 | -1.31% | - |
| Feb 26, 2026 | 38.65 | 39.30 | 38.25 | 38.25 | 38.25 | -1.54% | - |
| Feb 25, 2026 | 38.60 | 39.20 | 38.55 | 38.85 | 38.85 | 0.78% | - |
| Feb 24, 2026 | 37.85 | 38.65 | 37.70 | 38.55 | 38.55 | 1.72% | - |
| Feb 23, 2026 | 37.40 | 37.90 | 37.40 | 37.90 | 37.90 | 0.80% | - |
| Feb 20, 2026 | 37.95 | 38.30 | 37.55 | 37.60 | 37.60 | -0.66% | - |
| Feb 19, 2026 | 38.05 | 38.10 | 37.65 | 37.85 | 37.85 | -0.53% | - |
| Feb 18, 2026 | 37.80 | 38.35 | 37.50 | 38.05 | 38.05 | 0.79% | - |
| Feb 17, 2026 | 37.85 | 38.45 | 37.55 | 37.75 | 37.75 | -0.66% | - |
| Feb 16, 2026 | 37.80 | 38.15 | 37.80 | 38.00 | 38.00 | 0.66% | - |
| Feb 13, 2026 | 37.90 | 38.45 | 37.45 | 37.75 | 37.75 | -0.40% | - |
| Feb 12, 2026 | 37.90 | 38.20 | 37.85 | 37.90 | 37.90 | 0.26% | - |
| Feb 11, 2026 | 38.40 | 38.55 | 37.80 | 37.80 | 37.80 | -1.31% | - |
| Feb 10, 2026 | 38.95 | 39.10 | 38.30 | 38.30 | 38.30 | -1.79% | - |
| Feb 9, 2026 | 38.95 | 39.35 | 38.60 | 39.00 | 39.00 | -0.26% | - |
| Feb 6, 2026 | 39.35 | 39.45 | 38.95 | 39.10 | 39.10 | -0.38% | - |
| Feb 5, 2026 | 39.55 | 39.65 | 39.15 | 39.25 | 39.25 | -0.51% | - |
| Feb 4, 2026 | 39.55 | 39.80 | 39.30 | 39.45 | 39.45 | - | 2 |
| Feb 3, 2026 | 39.75 | 40.00 | 39.35 | 39.45 | 39.45 | -0.50% | - |
| Feb 2, 2026 | 39.20 | 40.00 | 39.10 | 39.65 | 39.65 | 0.25% | - |
| Jan 30, 2026 | 40.50 | 40.55 | 39.50 | 39.55 | 39.55 | -2.71% | - |
| Jan 29, 2026 | 40.30 | 40.65 | 39.45 | 40.65 | 40.65 | 1.25% | - |
| Jan 28, 2026 | 39.55 | 40.15 | 39.20 | 40.15 | 40.15 | 2.55% | - |
| Jan 27, 2026 | 39.25 | 39.55 | 38.70 | 39.15 | 39.15 | 0.13% | - |
| Jan 26, 2026 | 38.30 | 39.10 | 38.25 | 39.10 | 39.10 | 1.96% | - |
| Jan 23, 2026 | 38.50 | 38.80 | 38.30 | 38.35 | 38.35 | -0.26% | - |
| Jan 22, 2026 | 38.00 | 38.60 | 37.95 | 38.45 | 38.45 | 1.18% | - |
| Jan 21, 2026 | 38.65 | 38.75 | 37.75 | 38.00 | 38.00 | -1.17% | - |
| Jan 20, 2026 | 39.55 | 39.70 | 38.25 | 38.45 | 38.45 | -3.15% | - |
| Jan 19, 2026 | 39.20 | 39.95 | 39.20 | 39.70 | 39.70 | 0.25% | - |
| Jan 16, 2026 | 39.85 | 40.25 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Jan 15, 2026 | 39.65 | 40.10 | 39.55 | 40.00 | 40.00 | 1.27% | - |
| Jan 14, 2026 | 39.65 | 39.90 | 39.45 | 39.50 | 39.50 | -0.38% | - |
| Jan 13, 2026 | 39.70 | 40.15 | 39.60 | 39.65 | 39.65 | -0.63% | - |
| Jan 12, 2026 | 39.40 | 40.00 | 39.35 | 39.90 | 39.90 | 0.25% | - |
| Jan 9, 2026 | 40.20 | 40.40 | 39.45 | 39.80 | 39.80 | -1.00% | - |
| Jan 8, 2026 | 39.65 | 40.45 | 39.65 | 40.20 | 40.20 | 0.88% | - |
| Jan 7, 2026 | 40.65 | 40.70 | 39.70 | 39.85 | 39.85 | -1.97% | 53 |
| Jan 6, 2026 | 40.75 | 40.75 | 40.35 | 40.65 | 40.65 | - | 200 |
| Jan 5, 2026 | 40.65 | 40.65 | 40.30 | 40.65 | 40.65 | 0.74% | - |
| Jan 2, 2026 | 40.05 | 40.60 | 40.05 | 40.35 | 40.35 | 3.73% | - |
| Dec 30, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -1.89% | - |
| Dec 29, 2025 | 38.60 | 39.65 | 38.60 | 39.65 | 39.65 | 2.85% | - |
| Dec 23, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - | - |
| Dec 22, 2025 | 38.40 | 38.55 | 38.40 | 38.55 | 38.55 | 0.78% | - |
| Dec 19, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.13% | - |
| Dec 18, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Dec 17, 2025 | 38.05 | 38.20 | 38.05 | 38.20 | 38.20 | -0.91% | - |
| Dec 16, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -0.64% | - |
| Dec 15, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.13% | - |
| Dec 12, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -1.27% | - |
| Dec 11, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -1.26% | - |
| Dec 10, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | - |
| Dec 9, 2025 | 39.45 | 40.80 | 39.45 | 39.75 | 39.75 | 0.76% | - |
| Dec 8, 2025 | 39.30 | 40.55 | 39.30 | 39.45 | 39.45 | 0.38% | - |
| Dec 5, 2025 | 39.10 | 40.35 | 39.10 | 39.30 | 39.30 | 0.51% | - |
| Dec 4, 2025 | 38.70 | 40.10 | 38.70 | 39.10 | 39.10 | 1.03% | - |
| Dec 3, 2025 | 38.55 | 39.70 | 38.55 | 38.70 | 38.70 | 0.39% | - |
| Dec 2, 2025 | 38.00 | 39.55 | 38.00 | 38.55 | 38.55 | 1.45% | - |
| Dec 1, 2025 | 38.00 | 39.05 | 38.00 | 38.00 | 38.00 | -2.06% | - |
| Nov 28, 2025 | 38.00 | 38.85 | 38.00 | 38.80 | 38.80 | 2.11% | - |
| Nov 27, 2025 | 37.65 | 38.40 | 37.65 | 38.00 | 38.00 | -1.68% | - |
| Nov 26, 2025 | 37.05 | 38.65 | 37.05 | 38.65 | 38.65 | 4.32% | - |
| Nov 25, 2025 | 36.80 | 38.05 | 36.80 | 37.05 | 37.05 | 0.68% | - |
| Nov 24, 2025 | 37.15 | 38.05 | 36.80 | 36.80 | 36.80 | -1.21% | - |
| Nov 21, 2025 | 36.65 | 37.25 | 36.65 | 37.25 | 37.25 | 1.64% | - |
| Nov 20, 2025 | 38.10 | 38.15 | 36.65 | 36.65 | 36.65 | -6.74% | 17 |
| Nov 19, 2025 | 39.40 | 39.70 | 39.30 | 39.30 | 39.30 | -2.48% | - |
| Nov 18, 2025 | 39.80 | 40.30 | 39.80 | 40.30 | 40.30 | 1.26% | - |
| Nov 17, 2025 | 39.65 | 40.80 | 39.65 | 39.80 | 39.80 | 0.38% | - |
| Nov 14, 2025 | 40.30 | 41.00 | 39.65 | 39.65 | 39.65 | -1.61% | - |
| Nov 13, 2025 | 40.55 | 41.40 | 40.30 | 40.30 | 40.30 | -0.62% | - |
| Nov 12, 2025 | 40.20 | 40.55 | 40.20 | 40.55 | 40.55 | 0.87% | - |
| Nov 11, 2025 | 40.75 | 41.80 | 40.20 | 40.20 | 40.20 | -1.35% | - |
| Nov 10, 2025 | 40.45 | 40.75 | 40.45 | 40.75 | 40.75 | -1.33% | - |
| Nov 7, 2025 | 40.65 | 41.30 | 40.65 | 41.30 | 41.30 | 1.60% | - |
| Nov 6, 2025 | 40.85 | 41.70 | 40.65 | 40.65 | 40.65 | -0.49% | - |
| Nov 5, 2025 | 41.30 | 41.30 | 40.85 | 40.85 | 40.85 | -1.09% | - |
| Nov 4, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - | - |
| Nov 3, 2025 | 40.80 | 41.30 | 40.80 | 41.30 | 41.30 | 1.23% | - |
| Oct 31, 2025 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | -3.43% | - |
| Oct 30, 2025 | 41.30 | 42.25 | 41.30 | 42.25 | 42.25 | 2.30% | - |
| Oct 29, 2025 | 41.65 | 42.45 | 41.30 | 41.30 | 41.30 | -0.84% | - |
| Oct 28, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - | - |
| Oct 27, 2025 | 42.40 | 42.85 | 41.65 | 41.65 | 41.65 | -1.77% | - |
| Oct 24, 2025 | 41.20 | 43.50 | 41.20 | 42.40 | 42.40 | 2.91% | - |
| Oct 23, 2025 | 39.55 | 42.40 | 39.55 | 41.20 | 41.20 | 4.17% | - |
| Oct 22, 2025 | 39.80 | 40.95 | 39.55 | 39.55 | 39.55 | -0.63% | - |
| Oct 21, 2025 | 39.75 | 39.80 | 39.75 | 39.80 | 39.80 | -2.09% | - |
| Oct 20, 2025 | 40.75 | 41.25 | 40.65 | 40.65 | 40.65 | -0.25% | - |
| Oct 17, 2025 | 41.80 | 42.05 | 40.75 | 40.75 | 40.75 | -5.01% | - |
| Oct 16, 2025 | 42.30 | 43.20 | 42.30 | 42.90 | 42.90 | 0.59% | - |
| Oct 15, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - | - |
| Oct 14, 2025 | 42.25 | 43.85 | 42.25 | 42.65 | 42.65 | 0.95% | - |
| Oct 13, 2025 | 41.80 | 43.30 | 41.80 | 42.25 | 42.25 | -1.52% | - |