Piraeus Financial Holdings S.A. (FRA:BKP)
Germany
· Delayed Price · Currency is EUR 6.97
-0.19 (-2.71%)
At close: Dec 4, 2025
FRA:BKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.99 | 7.20 | 6.99 | 7.20 | 7.20 | 3.36% | 300 |
| Dec 4, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -2.71% | - |
| Dec 3, 2025 | 7.04 | 7.16 | 7.04 | 7.16 | 7.16 | 1.94% | 17 |
| Dec 2, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.83% | - |
| Dec 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.46% | - |
| Nov 28, 2025 | 7.00 | 7.00 | 6.93 | 6.93 | 6.93 | -4.12% | 610 |
| Nov 27, 2025 | 7.20 | 7.23 | 7.20 | 7.23 | 7.23 | 4.66% | 1,352 |
| Nov 26, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.12% | - |
| Nov 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.19% | - |
| Nov 24, 2025 | 6.88 | 7.20 | 6.88 | 7.20 | 7.20 | 4.53% | 150 |
| Nov 21, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 1.86% | - |
| Nov 20, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.15% | - |
| Nov 19, 2025 | 6.54 | 6.77 | 6.54 | 6.77 | 6.77 | 0.44% | 14 |
| Nov 18, 2025 | 7.00 | 7.00 | 6.74 | 6.74 | 6.74 | -2.99% | 1,143 |
| Nov 17, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.94% | - |
| Nov 14, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.45% | - |
| Nov 13, 2025 | 6.69 | 6.92 | 6.69 | 6.92 | 6.92 | 3.88% | 103 |
| Nov 12, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -2.00% | - |
| Nov 11, 2025 | 6.60 | 6.79 | 6.60 | 6.79 | 6.79 | 1.40% | 250 |
| Nov 10, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | -0.15% | 181 |
| Nov 7, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.57% | 370 |
| Nov 6, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -3.42% | - |
| Nov 5, 2025 | 6.79 | 6.91 | 6.64 | 6.91 | 6.91 | 0.38% | 578 |
| Nov 4, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -3.42% | - |
| Nov 3, 2025 | 6.65 | 7.13 | 6.65 | 7.13 | 7.13 | 8.40% | 1,438 |
| Oct 31, 2025 | 6.71 | 6.71 | 6.57 | 6.57 | 6.57 | -6.99% | 8,954 |
| Oct 30, 2025 | 6.75 | 7.07 | 6.75 | 7.07 | 7.07 | 3.06% | 1,150 |
| Oct 29, 2025 | 6.81 | 6.86 | 6.81 | 6.86 | 6.86 | -2.72% | 150 |
| Oct 28, 2025 | 6.96 | 7.05 | 6.94 | 7.05 | 7.05 | -0.98% | 1,750 |
| Oct 27, 2025 | 7.20 | 7.20 | 6.85 | 7.12 | 7.12 | -1.28% | 1,660 |
| Oct 24, 2025 | 7.02 | 7.21 | 7.02 | 7.21 | 7.21 | 2.68% | 1 |
| Oct 23, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.69% | - |
| Oct 22, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.59% | - |
| Oct 21, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.88% | - |
| Oct 20, 2025 | 6.77 | 7.00 | 6.77 | 7.00 | 7.00 | -0.14% | 700 |
| Oct 17, 2025 | 7.02 | 7.02 | 6.81 | 7.01 | 7.01 | -2.61% | 2,880 |
| Oct 16, 2025 | 7.36 | 7.36 | 7.20 | 7.20 | 7.20 | -1.91% | 665 |
| Oct 15, 2025 | 7.42 | 7.42 | 7.14 | 7.34 | 7.34 | -1.58% | 7,000 |
| Oct 14, 2025 | 7.50 | 7.50 | 7.25 | 7.46 | 7.46 | -1.09% | 1,454 |
| Oct 13, 2025 | 7.77 | 7.78 | 7.50 | 7.54 | 7.54 | -2.03% | 9,115 |
| Oct 10, 2025 | 7.78 | 7.78 | 7.63 | 7.70 | 7.70 | -1.96% | 2,690 |
| Oct 9, 2025 | 7.71 | 7.95 | 7.65 | 7.85 | 7.85 | -0.08% | 5,816 |
| Oct 8, 2025 | 7.29 | 8.26 | 7.29 | 7.86 | 7.86 | 7.82% | 5,210 |
| Oct 7, 2025 | 7.13 | 7.29 | 7.13 | 7.29 | 7.29 | -0.33% | 3 |
| Oct 6, 2025 | 7.34 | 7.34 | 7.26 | 7.31 | 7.31 | 0.22% | 910 |
| Oct 3, 2025 | 7.21 | 7.29 | 7.21 | 7.29 | 7.29 | -3.11% | 50 |
| Oct 2, 2025 | 7.50 | 7.53 | 7.50 | 7.53 | 7.53 | 6.12% | 57 |
| Oct 1, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.03% | - |
| Sep 30, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.87% | - |
| Sep 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.54% | - |
| Sep 26, 2025 | 7.03 | 7.27 | 7.03 | 7.27 | 7.27 | 1.76% | 380 |
| Sep 25, 2025 | 7.21 | 7.21 | 7.10 | 7.14 | 7.14 | - | 4,094 |
| Sep 24, 2025 | 7.13 | 7.14 | 7.13 | 7.14 | 7.14 | -2.19% | 25 |
| Sep 23, 2025 | 6.98 | 7.30 | 6.98 | 7.30 | 7.30 | 4.64% | 1,010 |
| Sep 22, 2025 | 6.79 | 6.98 | 6.79 | 6.98 | 6.98 | 3.44% | 93 |
| Sep 19, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -3.44% | - |
| Sep 18, 2025 | 6.77 | 6.98 | 6.77 | 6.98 | 6.98 | 3.10% | 20 |
| Sep 17, 2025 | 6.83 | 6.83 | 6.77 | 6.77 | 6.77 | -2.78% | 200 |
| Sep 16, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.06% | - |
| Sep 15, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.78% | 1 |
| Sep 12, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.03% | - |
| Sep 11, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1.04% | - |
| Sep 10, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.27% | - |
| Sep 9, 2025 | 6.71 | 6.71 | 6.69 | 6.69 | 6.69 | -0.86% | 33 |
| Sep 8, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 500 |
| Sep 5, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Sep 4, 2025 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 4.48% | 100 |
| Sep 3, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.73% | - |
| Sep 2, 2025 | 6.60 | 6.80 | 6.60 | 6.72 | 6.72 | 3.38% | 19 |
| Sep 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.27% | - |
| Aug 29, 2025 | 6.66 | 6.72 | 6.66 | 6.72 | 6.72 | -0.94% | 73 |
| Aug 28, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.96% | - |
| Aug 27, 2025 | 6.87 | 6.92 | 6.85 | 6.85 | 6.85 | -0.06% | 650 |
| Aug 26, 2025 | 6.92 | 6.92 | 6.85 | 6.85 | 6.85 | -2.14% | 1,905 |
| Aug 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.26% | - |
| Aug 22, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -4.25% | - |
| Aug 21, 2025 | 7.02 | 7.30 | 7.02 | 7.30 | 7.30 | 3.23% | 30 |
| Aug 20, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -2.86% | - |
| Aug 19, 2025 | 7.00 | 7.28 | 7.00 | 7.28 | 7.28 | 2.48% | 300 |
| Aug 18, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.48% | 400 |
| Aug 15, 2025 | 7.15 | 7.36 | 7.15 | 7.36 | 7.36 | -0.35% | 125 |
| Aug 14, 2025 | 7.15 | 7.42 | 7.15 | 7.38 | 7.38 | 4.03% | 3,162 |
| Aug 13, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.66% | - |
| Aug 12, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.47% | - |
| Aug 11, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 3.45% | 100 |
| Aug 8, 2025 | 7.15 | 7.15 | 7.08 | 7.08 | 7.08 | 1.03% | 3,066 |
| Aug 7, 2025 | 6.88 | 7.14 | 6.88 | 7.01 | 7.01 | -0.60% | 323 |
| Aug 6, 2025 | 6.81 | 7.05 | 6.81 | 7.05 | 7.05 | 2.77% | 285 |
| Aug 5, 2025 | 6.71 | 6.86 | 6.71 | 6.86 | 6.86 | 0.23% | 1,388 |
| Aug 4, 2025 | 6.41 | 6.84 | 6.41 | 6.84 | 6.84 | 7.10% | 168 |
| Aug 1, 2025 | 6.65 | 6.78 | 6.39 | 6.39 | 6.39 | -4.57% | 10,500 |
| Jul 31, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.80% | - |
| Jul 30, 2025 | 6.71 | 6.80 | 6.71 | 6.75 | 6.75 | -2.20% | 700 |
| Jul 29, 2025 | 6.51 | 6.90 | 6.51 | 6.90 | 6.90 | 4.42% | 500 |
| Jul 28, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.90% | 18 |
| Jul 25, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -3.33% | - |
| Jul 24, 2025 | 6.61 | 6.90 | 6.61 | 6.90 | 6.90 | 5.15% | 140 |
| Jul 23, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.32% | - |
| Jul 22, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 0.54% | 1,200 |
| Jul 21, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.61% | - |