Piraeus Port Authority S.A. (BST:PZE)
Germany
· Delayed Price · Currency is EUR 39.30
+0.20 (0.51%)
At close: Dec 5, 2025
Piraeus Port Authority Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 41.60 | 42.90 | 41.60 | 42.90 | 42.90 | 3.12% | - |
| Oct 9, 2025 | 41.35 | 42.50 | 41.35 | 41.60 | 41.60 | 0.60% | - |
| Oct 8, 2025 | 40.85 | 42.90 | 40.85 | 41.35 | 41.35 | 1.22% | - |
| Oct 7, 2025 | 40.70 | 42.20 | 40.70 | 40.85 | 40.85 | 0.37% | - |
| Oct 6, 2025 | 40.85 | 41.60 | 40.70 | 40.70 | 40.70 | -0.37% | - |
| Oct 3, 2025 | 41.85 | 42.65 | 40.85 | 40.85 | 40.85 | -2.39% | - |
| Oct 2, 2025 | 42.35 | 43.35 | 41.85 | 41.85 | 41.85 | -1.18% | - |
| Oct 1, 2025 | 41.30 | 43.40 | 41.30 | 42.35 | 42.35 | 2.54% | - |
| Sep 30, 2025 | 40.65 | 41.60 | 40.65 | 41.30 | 41.30 | 1.60% | - |
| Sep 29, 2025 | 40.10 | 40.65 | 40.10 | 40.65 | 40.65 | 1.37% | - |
| Sep 26, 2025 | 40.85 | 41.40 | 40.10 | 40.10 | 40.10 | -1.84% | - |
| Sep 25, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - | - |
| Sep 24, 2025 | 41.15 | 42.05 | 40.85 | 40.85 | 40.85 | -2.74% | - |
| Sep 23, 2025 | 41.45 | 42.00 | 41.45 | 42.00 | 42.00 | -1.29% | - |
| Sep 22, 2025 | 41.30 | 42.60 | 41.30 | 42.55 | 42.55 | 3.03% | - |
| Sep 19, 2025 | 42.00 | 43.00 | 41.30 | 41.30 | 41.30 | -1.78% | - |
| Sep 18, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -1.52% | - |
| Sep 17, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -0.58% | - |
| Sep 16, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - | - |
| Sep 15, 2025 | 42.05 | 42.95 | 42.05 | 42.95 | 42.95 | 2.75% | - |
| Sep 12, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.34% | - |
| Sep 11, 2025 | 41.75 | 42.85 | 41.75 | 42.80 | 42.80 | 2.51% | - |
| Sep 10, 2025 | 41.50 | 42.90 | 41.50 | 41.75 | 41.75 | 1.09% | - |
| Sep 9, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -2.48% | - |
| Sep 8, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - | - |
| Sep 5, 2025 | 42.40 | 42.40 | 42.35 | 42.35 | 42.35 | 0.47% | - |
| Sep 4, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - | - |
| Sep 3, 2025 | 42.40 | 42.40 | 42.15 | 42.15 | 42.15 | -0.59% | - |
| Sep 2, 2025 | 42.35 | 42.40 | 42.35 | 42.40 | 42.40 | 0.12% | - |
| Sep 1, 2025 | 42.75 | 42.75 | 42.35 | 42.35 | 42.35 | -0.94% | - |
| Aug 29, 2025 | 42.75 | 44.20 | 42.75 | 42.75 | 42.75 | -0.12% | - |
| Aug 28, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.06% | - |
| Aug 27, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 0.69% | - |
| Aug 26, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.58% | - |
| Aug 25, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - | 100 |
| Aug 22, 2025 | 43.50 | 45.00 | 43.15 | 43.15 | 43.15 | -8.19% | 100 |
| Aug 21, 2025 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 7.67% | 10 |
| Aug 20, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - | - |
| Aug 19, 2025 | 43.70 | 45.00 | 43.65 | 43.65 | 43.65 | -0.11% | - |
| Aug 18, 2025 | 44.55 | 44.85 | 43.70 | 43.70 | 43.70 | -1.91% | - |
| Aug 15, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -7.76% | - |
| Aug 14, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | 20 |
| Aug 13, 2025 | 45.00 | 48.30 | 45.00 | 48.30 | 48.30 | 7.33% | - |
| Aug 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.11% | - |
| Aug 11, 2025 | 45.00 | 45.05 | 45.00 | 45.05 | 45.05 | 2.50% | - |
| Aug 8, 2025 | 44.25 | 45.50 | 43.95 | 43.95 | 43.95 | -0.68% | - |
| Aug 7, 2025 | 44.30 | 45.30 | 44.25 | 44.25 | 44.25 | -0.11% | - |
| Aug 6, 2025 | 44.20 | 45.40 | 44.20 | 44.30 | 44.30 | 0.23% | - |
| Aug 5, 2025 | 44.00 | 45.45 | 44.00 | 44.20 | 44.20 | 0.45% | - |
| Aug 4, 2025 | 44.85 | 45.40 | 44.00 | 44.00 | 44.00 | -5.68% | - |
| Aug 1, 2025 | 44.85 | 46.65 | 44.85 | 46.65 | 44.73 | 2.41% | - |
| Jul 31, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 43.68 | 2.71% | - |
| Jul 30, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 42.52 | -3.27% | - |
| Jul 29, 2025 | 43.80 | 45.85 | 43.80 | 45.85 | 43.96 | -0.97% | - |
| Jul 28, 2025 | 44.75 | 46.30 | 44.75 | 46.30 | 44.39 | 3.46% | - |
| Jul 25, 2025 | 44.60 | 45.85 | 44.60 | 44.75 | 42.91 | -1.97% | - |
| Jul 24, 2025 | 44.50 | 45.70 | 44.50 | 45.65 | 43.77 | 2.58% | - |
| Jul 23, 2025 | 44.15 | 45.65 | 44.15 | 44.50 | 42.67 | 0.79% | - |
| Jul 22, 2025 | 44.65 | 45.45 | 44.15 | 44.15 | 42.33 | -1.12% | - |
| Jul 21, 2025 | 44.75 | 45.80 | 44.65 | 44.65 | 42.81 | -2.72% | - |
| Jul 18, 2025 | 44.90 | 45.90 | 44.90 | 45.90 | 44.01 | 2.23% | - |