Advertisement
U.S. markets open in 4 hours 7 minutes

Piraeus Financial Holdings S.A. (TPEIR.AT)

Athens - Athens Delayed Price. Currency in EUR
3.8560+0.0240 (+0.63%)
As of 11:08AM EET. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.83603.86603.80003.85603.8560581,640
Mar 27, 20243.86003.93403.78403.83203.83206,483,024
Mar 26, 20243.86603.88203.82203.88203.88207,480,612
Mar 22, 20243.97003.97003.88203.90003.90006,679,278
Mar 21, 20243.98804.00003.94603.97003.97007,973,174
Mar 20, 20243.76603.95003.75203.94603.946012,467,474
Mar 19, 20243.89403.89403.78203.78603.786012,659,625
Mar 15, 20244.00004.01603.90803.93003.930022,351,673
Mar 14, 20244.00004.03403.98804.00004.000013,104,514
Mar 13, 20244.00004.00003.95604.00004.000010,597,090
Mar 12, 20243.92004.00003.85603.99003.990015,313,048
Mar 11, 20244.07204.07203.91803.99603.996041,250,853
Mar 08, 20244.12004.12004.05004.05004.050011,515,872
Mar 07, 20244.15004.15604.08804.10004.1000302,600,039
Mar 06, 20244.13404.16404.09804.16404.16406,485,399
Mar 05, 20244.20204.21004.14604.15404.15403,634,332
Mar 04, 20244.10004.22004.08004.21804.21805,605,056
Mar 01, 20244.09804.09803.98603.98603.98604,704,534
Feb 29, 20243.86804.07003.86804.07004.07005,773,713
Feb 28, 20243.86603.88603.82203.86803.86803,789,435
Feb 27, 20243.89003.89803.85603.88803.88801,802,438
Feb 26, 20243.91803.91803.84203.89803.89802,678,026
Feb 23, 20243.97603.97603.90203.92003.92006,017,220
Feb 22, 20243.98203.98203.95003.97003.97002,541,755
Feb 21, 20243.94403.96803.93603.96803.96802,570,342
Feb 20, 20243.97803.98403.92603.98003.98001,699,237
Feb 19, 20243.94003.97803.91203.97803.97802,192,969
Feb 16, 20243.96804.00803.90203.95003.95004,330,616
Feb 15, 20243.95003.98003.88003.95603.95603,651,452
Feb 14, 20243.83003.93003.80803.93003.93005,850,099
Feb 13, 20243.84003.86003.80003.82003.82002,703,267
Feb 12, 20243.86003.88203.78203.79403.79402,331,389
Feb 09, 20243.84603.88803.82803.83403.83401,771,862
Feb 08, 20243.83603.87003.78003.80803.80802,677,010
Feb 07, 20243.90003.90003.76003.80203.80202,847,777
Feb 06, 20243.93803.94203.83403.86003.86004,794,817
Feb 05, 20243.86403.93003.85603.91003.91004,878,558
Feb 02, 20243.83003.87603.76403.82003.82004,685,238
Feb 01, 20243.75003.80003.72203.80003.80005,795,090
Jan 31, 20243.67003.77203.67003.75003.75005,835,079
Jan 30, 20243.51803.65003.48603.64803.64805,239,413
Jan 29, 20243.47803.51603.44803.49003.49001,568,855
Jan 26, 20243.39603.48003.39603.45803.45801,605,012
Jan 25, 20243.44003.45403.38003.43403.43401,665,460
Jan 24, 20243.49003.49603.42603.44003.44002,861,917
Jan 23, 20243.47803.50803.43203.45003.45003,937,672
Jan 22, 20243.40003.53803.38403.44603.44603,921,418
Jan 19, 20243.40603.43203.33403.38803.38803,194,933
Jan 18, 20243.31203.40003.29203.40003.40003,737,056
Jan 17, 20243.27003.37603.24603.27603.27605,282,311
Jan 16, 20243.42003.42003.30003.30003.30003,424,160
Jan 15, 20243.51003.51403.42603.43403.43402,629,135
Jan 12, 20243.50003.52003.43203.51403.51402,771,497
Jan 11, 20243.49803.50003.44003.49803.49804,182,711
Jan 10, 20243.41003.45403.39203.44803.44802,424,332
Jan 09, 20243.42003.48003.41003.41003.41003,905,173
Jan 08, 20243.30003.41003.27003.40003.40003,078,747
Jan 05, 20243.25803.29003.22603.29003.29002,103,809
Jan 04, 20243.22003.25803.21003.25803.25801,588,053
Jan 03, 20243.29003.29803.21003.21003.21001,664,643
Jan 02, 20243.24803.32803.24203.29603.29601,417,358
Dec 29, 20233.21403.24403.18603.20003.20001,334,508
Dec 28, 20233.24203.24203.17003.20203.2020802,697
Dec 27, 20233.21003.23603.18403.23603.23601,252,443
Dec 22, 20233.21003.21003.15203.18003.18001,331,761
Dec 21, 20233.27003.27003.21803.21803.2180994,561
Dec 20, 20233.30003.32003.26203.27003.27001,301,199
Dec 19, 20233.24803.30603.24203.30003.30003,412,575
Dec 18, 20233.22003.24603.18603.24603.24601,795,216
Dec 15, 20233.22003.23403.20003.22803.22803,506,820
Dec 14, 20233.24803.25003.19003.20803.20802,593,890
Dec 13, 20233.18803.21003.16803.21003.21001,308,984
Dec 12, 20233.10803.18403.08403.16803.16801,965,177
Dec 11, 20233.12603.14003.06603.07403.07401,626,313
Dec 08, 20233.13803.14203.08003.12603.1260836,060
Dec 07, 20233.13603.16003.10003.11603.11601,705,360
Dec 06, 20233.16803.17203.13803.14603.14601,316,356
Dec 05, 20233.22803.25003.11003.13403.13403,042,186
Dec 04, 20233.25003.27403.22203.24003.24001,973,261
Dec 01, 20233.24003.25003.17203.22603.22602,135,393
Nov 30, 20233.23003.26003.19803.26003.26007,003,316
Nov 29, 20233.19603.25003.18003.20803.20802,650,484
Nov 28, 20233.14603.19803.12203.17403.17402,191,584
Nov 27, 20233.17803.18203.11003.14603.14602,715,167
Nov 24, 20233.17803.17803.12403.13603.13601,241,832
Nov 23, 20233.15003.17203.11403.15003.15001,303,190
Nov 22, 20233.06003.15003.05203.15003.15002,785,677
Nov 21, 20233.09403.10803.00003.03003.03003,045,871
Nov 20, 20233.19003.19003.03603.04603.04602,673,673
Nov 17, 20233.07003.22403.07003.14003.14005,643,332
Nov 16, 20233.05003.11003.04003.07003.07002,652,555
Nov 15, 20233.06003.06202.99003.06203.06201,723,034
Nov 14, 20232.86003.05002.83203.03003.03005,087,748
Nov 13, 20232.79002.88402.68202.83002.83003,104,385
Nov 10, 20232.78002.80002.73402.74802.74802,167,133
Nov 09, 20232.86002.89402.77402.79002.79003,641,750
Nov 08, 20232.93002.97202.85802.85802.85802,102,215
Nov 07, 20232.98602.99002.92602.93002.93002,252,869
Nov 06, 20232.95802.98602.94402.98602.98602,090,761
Nov 03, 20232.97003.00802.88202.90602.90602,423,819
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...