Athens - Delayed Quote • EUR
Piraeus Financial Holdings S.A. (TPEIR.AT)
At close: April 26 at 5:19 PM GMT+3
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.9560 | 3.9900 | 3.9300 | 3.9800 | 3.9800 | 6,420,671 |
| Apr 25, 2024 | 3.9710 | 3.9990 | 3.9000 | 3.9210 | 3.9210 | 8,817,163 |
| Apr 24, 2024 | 4.0100 | 4.0820 | 4.0000 | 4.0000 | 4.0000 | 10,338,368 |
| Apr 23, 2024 | 3.9100 | 4.0000 | 3.8890 | 4.0000 | 4.0000 | 8,955,576 |
| Apr 22, 2024 | 3.8350 | 3.8960 | 3.8030 | 3.8910 | 3.8910 | 3,725,371 |
| Apr 19, 2024 | 3.7220 | 3.7920 | 3.6980 | 3.7800 | 3.7800 | 3,616,049 |
| Apr 18, 2024 | 3.7400 | 3.7850 | 3.7390 | 3.7570 | 3.7570 | 2,947,661 |
| Apr 17, 2024 | 3.7480 | 3.7750 | 3.6850 | 3.7360 | 3.7360 | 6,100,644 |
| Apr 16, 2024 | 3.7900 | 3.7900 | 3.7080 | 3.7180 | 3.7180 | 5,590,293 |
| Apr 15, 2024 | 3.7500 | 3.8030 | 3.7180 | 3.7940 | 3.7940 | 6,598,644 |
| Apr 12, 2024 | 3.9060 | 3.9200 | 3.7480 | 3.8000 | 3.8000 | 4,540,218 |
| Apr 11, 2024 | 3.9200 | 3.9290 | 3.8940 | 3.9180 | 3.9180 | 2,732,892 |
| Apr 10, 2024 | 3.9400 | 3.9480 | 3.8780 | 3.9300 | 3.9300 | 5,071,597 |
| Apr 9, 2024 | 3.8390 | 3.9420 | 3.8320 | 3.9300 | 3.9300 | 4,925,983 |
| Apr 8, 2024 | 3.7240 | 3.8590 | 3.7240 | 3.8330 | 3.8330 | 4,934,963 |
| Apr 5, 2024 | 3.6800 | 3.7480 | 3.6680 | 3.7240 | 3.7240 | 5,545,853 |
| Apr 4, 2024 | 3.7400 | 3.7710 | 3.6880 | 3.7030 | 3.7030 | 4,980,158 |
| Apr 3, 2024 | 3.7790 | 3.7990 | 3.6620 | 3.7200 | 3.7200 | 6,864,240 |
| Apr 2, 2024 | 3.8500 | 3.8980 | 3.7110 | 3.7680 | 3.7680 | 4,207,597 |
| Mar 28, 2024 | 3.8360 | 3.9280 | 3.8000 | 3.8760 | 3.8760 | 6,226,691 |
| Mar 27, 2024 | 3.8600 | 3.9340 | 3.7840 | 3.8320 | 3.8320 | 6,483,024 |
| Mar 26, 2024 | 3.8660 | 3.8820 | 3.8220 | 3.8820 | 3.8820 | 7,480,612 |
| Mar 22, 2024 | 3.9700 | 3.9700 | 3.8820 | 3.9000 | 3.9000 | 6,679,278 |
| Mar 21, 2024 | 3.9880 | 4.0000 | 3.9460 | 3.9700 | 3.9700 | 7,973,174 |
| Mar 20, 2024 | 3.7660 | 3.9500 | 3.7520 | 3.9460 | 3.9460 | 12,467,474 |
| Mar 19, 2024 | 3.8940 | 3.8940 | 3.7820 | 3.7860 | 3.7860 | 12,659,625 |
| Mar 15, 2024 | 4.0000 | 4.0160 | 3.9080 | 3.9300 | 3.9300 | 22,351,673 |
| Mar 14, 2024 | 4.0000 | 4.0340 | 3.9880 | 4.0000 | 4.0000 | 13,104,514 |
| Mar 13, 2024 | 4.0000 | 4.0000 | 3.9560 | 4.0000 | 4.0000 | 10,597,090 |
| Mar 12, 2024 | 3.9200 | 4.0000 | 3.8560 | 3.9900 | 3.9900 | 15,313,048 |
| Mar 11, 2024 | 4.0720 | 4.0720 | 3.9180 | 3.9960 | 3.9960 | 41,250,853 |
| Mar 8, 2024 | 4.1200 | 4.1200 | 4.0500 | 4.0500 | 4.0500 | 11,515,872 |
| Mar 7, 2024 | 4.1500 | 4.1560 | 4.0880 | 4.1000 | 4.1000 | 302,600,039 |
| Mar 6, 2024 | 4.1340 | 4.1640 | 4.0980 | 4.1640 | 4.1640 | 6,485,399 |
| Mar 5, 2024 | 4.2020 | 4.2100 | 4.1460 | 4.1540 | 4.1540 | 3,634,332 |
| Mar 4, 2024 | 4.1000 | 4.2200 | 4.0800 | 4.2180 | 4.2180 | 5,605,056 |
| Mar 1, 2024 | 4.0980 | 4.0980 | 3.9860 | 3.9860 | 3.9860 | 4,704,534 |
| Feb 29, 2024 | 3.8680 | 4.0700 | 3.8680 | 4.0700 | 4.0700 | 5,773,713 |
| Feb 28, 2024 | 3.8660 | 3.8860 | 3.8220 | 3.8680 | 3.8680 | 3,789,435 |
| Feb 27, 2024 | 3.8900 | 3.8980 | 3.8560 | 3.8880 | 3.8880 | 1,802,438 |
| Feb 26, 2024 | 3.9180 | 3.9180 | 3.8420 | 3.8980 | 3.8980 | 2,678,026 |
| Feb 23, 2024 | 3.9760 | 3.9760 | 3.9020 | 3.9200 | 3.9200 | 6,017,220 |
| Feb 22, 2024 | 3.9820 | 3.9820 | 3.9500 | 3.9700 | 3.9700 | 2,541,755 |
| Feb 21, 2024 | 3.9440 | 3.9680 | 3.9360 | 3.9680 | 3.9680 | 2,570,342 |
| Feb 20, 2024 | 3.9780 | 3.9840 | 3.9260 | 3.9800 | 3.9800 | 1,699,237 |
| Feb 19, 2024 | 3.9400 | 3.9780 | 3.9120 | 3.9780 | 3.9780 | 2,192,969 |
| Feb 16, 2024 | 3.9680 | 4.0080 | 3.9020 | 3.9500 | 3.9500 | 4,330,616 |
| Feb 15, 2024 | 3.9500 | 3.9800 | 3.8800 | 3.9560 | 3.9560 | 3,651,452 |
| Feb 14, 2024 | 3.8300 | 3.9300 | 3.8080 | 3.9300 | 3.9300 | 5,850,099 |
| Feb 13, 2024 | 3.8400 | 3.8600 | 3.8000 | 3.8200 | 3.8200 | 2,703,267 |
| Feb 12, 2024 | 3.8600 | 3.8820 | 3.7820 | 3.7940 | 3.7940 | 2,331,389 |
| Feb 9, 2024 | 3.8460 | 3.8880 | 3.8280 | 3.8340 | 3.8340 | 1,771,862 |
| Feb 8, 2024 | 3.8360 | 3.8700 | 3.7800 | 3.8080 | 3.8080 | 2,677,010 |
| Feb 7, 2024 | 3.9000 | 3.9000 | 3.7600 | 3.8020 | 3.8020 | 2,847,777 |
| Feb 6, 2024 | 3.9380 | 3.9420 | 3.8340 | 3.8600 | 3.8600 | 4,794,817 |
| Feb 5, 2024 | 3.8640 | 3.9300 | 3.8560 | 3.9100 | 3.9100 | 4,878,558 |
| Feb 2, 2024 | 3.8300 | 3.8760 | 3.7640 | 3.8200 | 3.8200 | 4,685,238 |
| Feb 1, 2024 | 3.7500 | 3.8000 | 3.7220 | 3.8000 | 3.8000 | 5,795,090 |
| Jan 31, 2024 | 3.6700 | 3.7720 | 3.6700 | 3.7500 | 3.7500 | 5,835,079 |
| Jan 30, 2024 | 3.5180 | 3.6500 | 3.4860 | 3.6480 | 3.6480 | 5,239,413 |
| Jan 29, 2024 | 3.4780 | 3.5160 | 3.4480 | 3.4900 | 3.4900 | 1,568,855 |
| Jan 26, 2024 | 3.3960 | 3.4800 | 3.3960 | 3.4580 | 3.4580 | 1,605,012 |
| Jan 25, 2024 | 3.4400 | 3.4540 | 3.3800 | 3.4340 | 3.4340 | 1,665,460 |
| Jan 24, 2024 | 3.4900 | 3.4960 | 3.4260 | 3.4400 | 3.4400 | 2,861,917 |
| Jan 23, 2024 | 3.4780 | 3.5080 | 3.4320 | 3.4500 | 3.4500 | 3,937,672 |
| Jan 22, 2024 | 3.4000 | 3.5380 | 3.3840 | 3.4460 | 3.4460 | 3,921,418 |
| Jan 19, 2024 | 3.4060 | 3.4320 | 3.3340 | 3.3880 | 3.3880 | 3,194,933 |
| Jan 18, 2024 | 3.3120 | 3.4000 | 3.2920 | 3.4000 | 3.4000 | 3,737,056 |
| Jan 17, 2024 | 3.2700 | 3.3760 | 3.2460 | 3.2760 | 3.2760 | 5,282,311 |
| Jan 16, 2024 | 3.4200 | 3.4200 | 3.3000 | 3.3000 | 3.3000 | 3,424,160 |
| Jan 15, 2024 | 3.5100 | 3.5140 | 3.4260 | 3.4340 | 3.4340 | 2,629,135 |
| Jan 12, 2024 | 3.5000 | 3.5200 | 3.4320 | 3.5140 | 3.5140 | 2,771,497 |
| Jan 11, 2024 | 3.4980 | 3.5000 | 3.4400 | 3.4980 | 3.4980 | 4,182,711 |
| Jan 10, 2024 | 3.4100 | 3.4540 | 3.3920 | 3.4480 | 3.4480 | 2,424,332 |
| Jan 9, 2024 | 3.4200 | 3.4800 | 3.4100 | 3.4100 | 3.4100 | 3,905,173 |
| Jan 8, 2024 | 3.3000 | 3.4100 | 3.2700 | 3.4000 | 3.4000 | 3,078,747 |
| Jan 5, 2024 | 3.2580 | 3.2900 | 3.2260 | 3.2900 | 3.2900 | 2,103,809 |
| Jan 4, 2024 | 3.2200 | 3.2580 | 3.2100 | 3.2580 | 3.2580 | 1,588,053 |
| Jan 3, 2024 | 3.2900 | 3.2980 | 3.2100 | 3.2100 | 3.2100 | 1,664,643 |
| Jan 2, 2024 | 3.2480 | 3.3280 | 3.2420 | 3.2960 | 3.2960 | 1,417,358 |
| Dec 29, 2023 | 3.2140 | 3.2440 | 3.1860 | 3.2000 | 3.2000 | 1,334,508 |
| Dec 28, 2023 | 3.2420 | 3.2420 | 3.1700 | 3.2020 | 3.2020 | 802,697 |
| Dec 27, 2023 | 3.2100 | 3.2360 | 3.1840 | 3.2360 | 3.2360 | 1,252,443 |
| Dec 22, 2023 | 3.2100 | 3.2100 | 3.1520 | 3.1800 | 3.1800 | 1,331,761 |
| Dec 21, 2023 | 3.2700 | 3.2700 | 3.2180 | 3.2180 | 3.2180 | 994,561 |
| Dec 20, 2023 | 3.3000 | 3.3200 | 3.2620 | 3.2700 | 3.2700 | 1,301,199 |
| Dec 19, 2023 | 3.2480 | 3.3060 | 3.2420 | 3.3000 | 3.3000 | 3,412,575 |
| Dec 18, 2023 | 3.2200 | 3.2460 | 3.1860 | 3.2460 | 3.2460 | 1,795,216 |
| Dec 15, 2023 | 3.2200 | 3.2340 | 3.2000 | 3.2280 | 3.2280 | 3,506,820 |
| Dec 14, 2023 | 3.2480 | 3.2500 | 3.1900 | 3.2080 | 3.2080 | 2,593,890 |
| Dec 13, 2023 | 3.1880 | 3.2100 | 3.1680 | 3.2100 | 3.2100 | 1,308,984 |
| Dec 12, 2023 | 3.1080 | 3.1840 | 3.0840 | 3.1680 | 3.1680 | 1,965,177 |
| Dec 11, 2023 | 3.1260 | 3.1400 | 3.0660 | 3.0740 | 3.0740 | 1,626,313 |
| Dec 8, 2023 | 3.1380 | 3.1420 | 3.0800 | 3.1260 | 3.1260 | 836,060 |
| Dec 7, 2023 | 3.1360 | 3.1600 | 3.1000 | 3.1160 | 3.1160 | 1,705,360 |
| Dec 6, 2023 | 3.1680 | 3.1720 | 3.1380 | 3.1460 | 3.1460 | 1,316,356 |
| Dec 5, 2023 | 3.2280 | 3.2500 | 3.1100 | 3.1340 | 3.1340 | 3,042,186 |
| Dec 4, 2023 | 3.2500 | 3.2740 | 3.2220 | 3.2400 | 3.2400 | 1,973,261 |
| Dec 1, 2023 | 3.2400 | 3.2500 | 3.1720 | 3.2260 | 3.2260 | 2,135,393 |
| Nov 30, 2023 | 3.2300 | 3.2600 | 3.1980 | 3.2600 | 3.2600 | 7,003,316 |
| Nov 29, 2023 | 3.1960 | 3.2500 | 3.1800 | 3.2080 | 3.2080 | 2,650,484 |
| Nov 28, 2023 | 3.1460 | 3.1980 | 3.1220 | 3.1740 | 3.1740 | 2,191,584 |
| Nov 27, 2023 | 3.1780 | 3.1820 | 3.1100 | 3.1460 | 3.1460 | 2,715,167 |
| Nov 24, 2023 | 3.1780 | 3.1780 | 3.1240 | 3.1360 | 3.1360 | 1,241,832 |
| Nov 23, 2023 | 3.1500 | 3.1720 | 3.1140 | 3.1500 | 3.1500 | 1,303,190 |
| Nov 22, 2023 | 3.0600 | 3.1500 | 3.0520 | 3.1500 | 3.1500 | 2,785,677 |
| Nov 21, 2023 | 3.0940 | 3.1080 | 3.0000 | 3.0300 | 3.0300 | 3,045,871 |
| Nov 20, 2023 | 3.1900 | 3.1900 | 3.0360 | 3.0460 | 3.0460 | 2,673,673 |
| Nov 17, 2023 | 3.0700 | 3.2240 | 3.0700 | 3.1400 | 3.1400 | 5,643,332 |
| Nov 16, 2023 | 3.0500 | 3.1100 | 3.0400 | 3.0700 | 3.0700 | 2,652,555 |
| Nov 15, 2023 | 3.0600 | 3.0620 | 2.9900 | 3.0620 | 3.0620 | 1,723,034 |
| Nov 14, 2023 | 2.8600 | 3.0500 | 2.8320 | 3.0300 | 3.0300 | 5,087,748 |
| Nov 13, 2023 | 2.7900 | 2.8840 | 2.6820 | 2.8300 | 2.8300 | 3,104,385 |
| Nov 10, 2023 | 2.7800 | 2.8000 | 2.7340 | 2.7480 | 2.7480 | 2,167,133 |
| Nov 9, 2023 | 2.8600 | 2.8940 | 2.7740 | 2.7900 | 2.7900 | 3,641,750 |
| Nov 8, 2023 | 2.9300 | 2.9720 | 2.8580 | 2.8580 | 2.8580 | 2,102,215 |
| Nov 7, 2023 | 2.9860 | 2.9900 | 2.9260 | 2.9300 | 2.9300 | 2,252,869 |
| Nov 6, 2023 | 2.9580 | 2.9860 | 2.9440 | 2.9860 | 2.9860 | 2,090,761 |
| Nov 3, 2023 | 2.9700 | 3.0080 | 2.8820 | 2.9060 | 2.9060 | 2,423,819 |
| Nov 2, 2023 | 2.8360 | 2.9280 | 2.8280 | 2.9200 | 2.9200 | 2,576,681 |
| Nov 1, 2023 | 2.8000 | 2.8300 | 2.7860 | 2.7920 | 2.7920 | 1,117,804 |
| Oct 31, 2023 | 2.8080 | 2.8200 | 2.7800 | 2.7900 | 2.7900 | 1,050,427 |
| Oct 30, 2023 | 2.8000 | 2.8260 | 2.7760 | 2.8000 | 2.8000 | 1,017,741 |
| Oct 27, 2023 | 2.8240 | 2.8380 | 2.7640 | 2.7640 | 2.7640 | 1,800,583 |
| Oct 26, 2023 | 2.7800 | 2.8100 | 2.7080 | 2.8000 | 2.8000 | 2,576,940 |
| Oct 25, 2023 | 2.9200 | 2.9200 | 2.8340 | 2.8340 | 2.8340 | 1,503,305 |
| Oct 24, 2023 | 2.9100 | 2.9720 | 2.8720 | 2.9100 | 2.9100 | 2,987,663 |
| Oct 23, 2023 | 2.9300 | 2.9500 | 2.8340 | 2.8540 | 2.8540 | 10,599,044 |
| Oct 20, 2023 | 2.8400 | 2.8940 | 2.8000 | 2.8520 | 2.8520 | 1,695,808 |
| Oct 19, 2023 | 2.9060 | 2.9280 | 2.8620 | 2.8820 | 2.8820 | 2,733,419 |
| Oct 18, 2023 | 2.7980 | 2.9100 | 2.7300 | 2.9060 | 2.9060 | 2,002,363 |
| Oct 17, 2023 | 2.7800 | 2.8400 | 2.7500 | 2.7980 | 2.7980 | 1,259,964 |
| Oct 16, 2023 | 2.6900 | 2.8000 | 2.6800 | 2.7800 | 2.7800 | 1,853,083 |
| Oct 13, 2023 | 2.8180 | 2.8280 | 2.7020 | 2.7460 | 2.7460 | 1,502,991 |
| Oct 12, 2023 | 2.8800 | 2.9260 | 2.8000 | 2.8180 | 2.8180 | 2,912,724 |
| Oct 11, 2023 | 2.8000 | 2.8480 | 2.7800 | 2.8400 | 2.8400 | 3,186,700 |
| Oct 10, 2023 | 2.7080 | 2.8180 | 2.6780 | 2.7960 | 2.7960 | 6,437,984 |
| Oct 9, 2023 | 2.5500 | 2.6600 | 2.5500 | 2.6020 | 2.6020 | 2,915,529 |
| Oct 6, 2023 | 2.6880 | 2.7280 | 2.6200 | 2.6700 | 2.6700 | 5,279,555 |
| Oct 5, 2023 | 2.7200 | 2.7320 | 2.6200 | 2.6880 | 2.6880 | 1,552,516 |
| Oct 4, 2023 | 2.5320 | 2.7560 | 2.5200 | 2.7120 | 2.7120 | 3,087,734 |
| Oct 3, 2023 | 2.6800 | 2.6900 | 2.5800 | 2.5800 | 2.5800 | 2,795,449 |
| Oct 2, 2023 | 2.8100 | 2.8440 | 2.7000 | 2.7000 | 2.7000 | 1,685,605 |
| Sep 29, 2023 | 2.8000 | 2.8400 | 2.7220 | 2.8100 | 2.8100 | 2,345,935 |
| Sep 28, 2023 | 2.8380 | 2.8520 | 2.7120 | 2.7700 | 2.7700 | 3,202,697 |
| Sep 27, 2023 | 2.8860 | 2.9400 | 2.7900 | 2.8380 | 2.8380 | 3,399,577 |
| Sep 26, 2023 | 2.8200 | 2.9280 | 2.7960 | 2.8960 | 2.8960 | 2,728,303 |
| Sep 25, 2023 | 2.8200 | 2.9340 | 2.8040 | 2.8420 | 2.8420 | 5,177,161 |
| Sep 22, 2023 | 2.6500 | 2.7760 | 2.6500 | 2.7760 | 2.7760 | 4,041,043 |
| Sep 21, 2023 | 2.7000 | 2.7120 | 2.6000 | 2.6500 | 2.6500 | 6,459,039 |
| Sep 20, 2023 | 2.9000 | 2.9320 | 2.7000 | 2.7000 | 2.7000 | 6,661,008 |
| Sep 19, 2023 | 2.9600 | 2.9800 | 2.8040 | 2.8760 | 2.8760 | 3,744,281 |
| Sep 18, 2023 | 2.9320 | 3.0000 | 2.8720 | 2.9600 | 2.9600 | 2,611,316 |
| Sep 15, 2023 | 2.8500 | 2.9880 | 2.8400 | 2.9320 | 2.9320 | 5,989,301 |
| Sep 14, 2023 | 2.7700 | 2.8360 | 2.7200 | 2.7940 | 2.7940 | 6,294,627 |
| Sep 13, 2023 | 2.9160 | 2.9500 | 2.7900 | 2.7900 | 2.7900 | 7,268,057 |
| Sep 12, 2023 | 2.9700 | 3.0140 | 2.9000 | 2.9160 | 2.9160 | 4,947,760 |
| Sep 11, 2023 | 3.1860 | 3.1900 | 2.9440 | 2.9620 | 2.9620 | 2,794,550 |
| Sep 8, 2023 | 3.0000 | 3.1000 | 2.8920 | 3.1000 | 3.1000 | 5,320,481 |
| Sep 7, 2023 | 3.1200 | 3.1200 | 2.9620 | 3.0000 | 3.0000 | 6,095,004 |
| Sep 6, 2023 | 3.0900 | 3.1200 | 3.0300 | 3.1200 | 3.1200 | 4,269,004 |
| Sep 5, 2023 | 3.0600 | 3.0960 | 2.9840 | 3.0880 | 3.0880 | 5,078,037 |
| Sep 4, 2023 | 3.1300 | 3.1700 | 3.0180 | 3.0600 | 3.0600 | 5,439,387 |
| Sep 1, 2023 | 3.2000 | 3.2480 | 3.0720 | 3.1300 | 3.1300 | 5,688,160 |
| Aug 31, 2023 | 3.2600 | 3.3000 | 3.1920 | 3.1920 | 3.1920 | 55,895,575 |
| Aug 30, 2023 | 3.3000 | 3.3240 | 3.2320 | 3.2320 | 3.2320 | 3,792,371 |
| Aug 29, 2023 | 3.3040 | 3.3300 | 3.2760 | 3.3000 | 3.3000 | 3,659,527 |
| Aug 28, 2023 | 3.3040 | 3.3540 | 3.2720 | 3.2720 | 3.2720 | 4,049,039 |
| Aug 25, 2023 | 3.2940 | 3.3100 | 3.2760 | 3.2800 | 3.2800 | 3,052,640 |
| Aug 24, 2023 | 3.3000 | 3.3080 | 3.2320 | 3.2800 | 3.2800 | 2,788,215 |
| Aug 23, 2023 | 3.3500 | 3.3760 | 3.2560 | 3.2600 | 3.2600 | 3,080,487 |
| Aug 22, 2023 | 3.3700 | 3.3880 | 3.3220 | 3.3300 | 3.3300 | 4,259,129 |
| Aug 21, 2023 | 3.1760 | 3.3360 | 3.1700 | 3.3260 | 3.3260 | 3,448,430 |
| Aug 18, 2023 | 3.3000 | 3.3000 | 3.1680 | 3.1760 | 3.1760 | 4,779,319 |
| Aug 17, 2023 | 3.3000 | 3.3380 | 3.2500 | 3.3000 | 3.3000 | 4,315,971 |
| Aug 16, 2023 | 3.2740 | 3.3300 | 3.2320 | 3.3000 | 3.3000 | 3,855,591 |
| Aug 14, 2023 | 3.3060 | 3.3600 | 3.2440 | 3.3000 | 3.3000 | 3,740,025 |
| Aug 11, 2023 | 3.5020 | 3.5240 | 3.2640 | 3.3640 | 3.3640 | 6,192,845 |
| Aug 10, 2023 | 3.5200 | 3.5200 | 3.4500 | 3.4600 | 3.4600 | 5,511,655 |
| Aug 9, 2023 | 3.5300 | 3.5600 | 3.4720 | 3.5180 | 3.5180 | 3,023,303 |
| Aug 8, 2023 | 3.5600 | 3.5660 | 3.4940 | 3.5460 | 3.5460 | 2,413,926 |
| Aug 7, 2023 | 3.4900 | 3.5700 | 3.4780 | 3.5700 | 3.5700 | 4,301,208 |
| Aug 4, 2023 | 3.4980 | 3.5200 | 3.4780 | 3.4900 | 3.4900 | 1,204,579 |
| Aug 3, 2023 | 3.4780 | 3.5160 | 3.4140 | 3.4860 | 3.4860 | 2,042,441 |
| Aug 2, 2023 | 3.4260 | 3.5000 | 3.3700 | 3.4560 | 3.4560 | 3,141,990 |
| Aug 1, 2023 | 3.4960 | 3.5600 | 3.4340 | 3.5100 | 3.5100 | 5,310,248 |
| Jul 31, 2023 | 3.4600 | 3.5280 | 3.4140 | 3.4360 | 3.4360 | 2,907,992 |
| Jul 28, 2023 | 3.5300 | 3.5300 | 3.4080 | 3.4600 | 3.4600 | 2,095,136 |
| Jul 27, 2023 | 3.4880 | 3.5400 | 3.4840 | 3.5300 | 3.5300 | 3,068,221 |
| Jul 26, 2023 | 3.5200 | 3.5380 | 3.4720 | 3.4900 | 3.4900 | 2,389,524 |
| Jul 25, 2023 | 3.4600 | 3.5480 | 3.4600 | 3.5240 | 3.5240 | 2,792,848 |
| Jul 24, 2023 | 3.4500 | 3.4940 | 3.3900 | 3.4540 | 3.4540 | 3,452,335 |
| Jul 21, 2023 | 3.4800 | 3.5200 | 3.4760 | 3.4800 | 3.4800 | 2,546,480 |
| Jul 20, 2023 | 3.5000 | 3.5040 | 3.4420 | 3.4900 | 3.4900 | 1,864,709 |
| Jul 19, 2023 | 3.5240 | 3.5960 | 3.4520 | 3.5000 | 3.5000 | 5,481,443 |
| Jul 18, 2023 | 3.3420 | 3.5220 | 3.3420 | 3.5220 | 3.5220 | 7,100,817 |
| Jul 17, 2023 | 3.4280 | 3.4280 | 3.3340 | 3.3420 | 3.3420 | 2,130,948 |
| Jul 14, 2023 | 3.3860 | 3.4280 | 3.3680 | 3.4200 | 3.4200 | 3,717,205 |
| Jul 13, 2023 | 3.3860 | 3.3860 | 3.3120 | 3.3800 | 3.3800 | 2,933,884 |
| Jul 12, 2023 | 3.3480 | 3.3940 | 3.3020 | 3.3860 | 3.3860 | 4,545,137 |
| Jul 11, 2023 | 3.1900 | 3.3240 | 3.1880 | 3.3040 | 3.3040 | 5,375,542 |
| Jul 10, 2023 | 3.1000 | 3.1960 | 3.0900 | 3.1720 | 3.1720 | 3,809,689 |
| Jul 7, 2023 | 3.0380 | 3.1220 | 3.0060 | 3.0840 | 3.0840 | 3,214,054 |
| Jul 6, 2023 | 3.0140 | 3.0520 | 3.0080 | 3.0380 | 3.0380 | 2,708,829 |
| Jul 5, 2023 | 3.0460 | 3.0880 | 2.9940 | 3.0600 | 3.0600 | 3,265,580 |
| Jul 4, 2023 | 3.1000 | 3.1200 | 3.0280 | 3.0600 | 3.0600 | 1,724,440 |
| Jul 3, 2023 | 3.0720 | 3.1000 | 3.0400 | 3.1000 | 3.1000 | 3,619,844 |
| Jun 30, 2023 | 3.0000 | 3.0320 | 2.9760 | 3.0060 | 3.0060 | 3,029,409 |
| Jun 29, 2023 | 2.8600 | 2.9960 | 2.8560 | 2.9800 | 2.9800 | 4,104,327 |
| Jun 28, 2023 | 2.7760 | 2.8480 | 2.7700 | 2.8260 | 2.8260 | 3,317,887 |
| Jun 27, 2023 | 2.6720 | 2.7400 | 2.6420 | 2.7280 | 2.7280 | 2,845,627 |
| Jun 26, 2023 | 2.8000 | 2.8000 | 2.6440 | 2.6720 | 2.6720 | 8,928,870 |
| Jun 23, 2023 | 2.7760 | 2.8420 | 2.7520 | 2.7800 | 2.7800 | 5,346,935 |
| Jun 22, 2023 | 2.8100 | 2.8100 | 2.7500 | 2.7760 | 2.7760 | 5,157,791 |
| Jun 21, 2023 | 2.8400 | 2.9100 | 2.8080 | 2.8300 | 2.8300 | 4,699,107 |
| Jun 20, 2023 | 2.9340 | 2.9340 | 2.8220 | 2.8220 | 2.8220 | 6,364,474 |
| Jun 19, 2023 | 3.0120 | 3.0120 | 2.9280 | 2.9340 | 2.9340 | 4,066,446 |
| Jun 16, 2023 | 3.0000 | 3.0260 | 2.9600 | 2.9980 | 2.9980 | 4,541,184 |
| Jun 15, 2023 | 3.0240 | 3.0360 | 2.9880 | 2.9980 | 2.9980 | 3,956,196 |
| Jun 14, 2023 | 3.0020 | 3.0380 | 2.9960 | 3.0240 | 3.0240 | 3,908,175 |
| Jun 13, 2023 | 3.0400 | 3.0400 | 2.9660 | 3.0020 | 3.0020 | 3,628,558 |
| Jun 12, 2023 | 3.0260 | 3.0300 | 2.9820 | 3.0000 | 3.0000 | 5,509,723 |
| Jun 9, 2023 | 2.9520 | 2.9920 | 2.9320 | 2.9700 | 2.9700 | 5,902,881 |
| Jun 8, 2023 | 2.9000 | 2.9500 | 2.8900 | 2.9500 | 2.9500 | 4,399,039 |
| Jun 7, 2023 | 2.8880 | 2.9420 | 2.8560 | 2.9100 | 2.9100 | 6,398,090 |
| Jun 6, 2023 | 2.8280 | 2.9000 | 2.8100 | 2.8820 | 2.8820 | 4,193,747 |
| Jun 2, 2023 | 2.8000 | 2.8320 | 2.7700 | 2.7800 | 2.7800 | 1,690,671 |
| Jun 1, 2023 | 2.7600 | 2.8980 | 2.7600 | 2.7720 | 2.7720 | 4,750,763 |
| May 31, 2023 | 2.7680 | 2.7840 | 2.7460 | 2.7600 | 2.7600 | 4,129,993 |
| May 30, 2023 | 2.8000 | 2.8000 | 2.7480 | 2.7680 | 2.7680 | 2,649,058 |
| May 29, 2023 | 2.8300 | 2.8400 | 2.7560 | 2.7840 | 2.7840 | 2,795,133 |
| May 26, 2023 | 2.8540 | 2.8700 | 2.7840 | 2.8000 | 2.8000 | 12,870,716 |
| May 25, 2023 | 2.7500 | 2.8600 | 2.7420 | 2.8160 | 2.8160 | 5,750,253 |
| May 24, 2023 | 2.7600 | 2.7880 | 2.7120 | 2.7500 | 2.7500 | 5,941,614 |
| May 23, 2023 | 2.7000 | 2.8000 | 2.6740 | 2.8000 | 2.8000 | 19,748,302 |
| May 22, 2023 | 2.6100 | 2.7620 | 2.5720 | 2.6900 | 2.6900 | 24,742,066 |
| May 19, 2023 | 2.3520 | 2.3920 | 2.3520 | 2.3700 | 2.3700 | 3,480,598 |
| May 18, 2023 | 2.3940 | 2.4000 | 2.3500 | 2.3600 | 2.3600 | 2,387,273 |
| May 17, 2023 | 2.3780 | 2.3980 | 2.3020 | 2.3800 | 2.3800 | 3,782,376 |
| May 16, 2023 | 2.2980 | 2.3880 | 2.2720 | 2.3780 | 2.3780 | 6,361,717 |
| May 15, 2023 | 2.3280 | 2.3540 | 2.2720 | 2.2880 | 2.2880 | 1,658,176 |
| May 12, 2023 | 2.2900 | 2.3500 | 2.2560 | 2.3100 | 2.3100 | 3,005,507 |
| May 11, 2023 | 2.3200 | 2.3460 | 2.2940 | 2.3100 | 2.3100 | 3,389,755 |
| May 10, 2023 | 2.3480 | 2.3640 | 2.3200 | 2.3200 | 2.3200 | 3,022,966 |
| May 9, 2023 | 2.3860 | 2.4100 | 2.3500 | 2.3560 | 2.3560 | 4,574,225 |
| May 8, 2023 | 2.3500 | 2.3980 | 2.2920 | 2.3700 | 2.3700 | 3,892,557 |
| May 5, 2023 | 2.3280 | 2.3540 | 2.2960 | 2.3400 | 2.3400 | 4,915,656 |
| May 4, 2023 | 2.2500 | 2.3380 | 2.2500 | 2.3080 | 2.3080 | 4,826,317 |
| May 3, 2023 | 2.1780 | 2.2660 | 2.1640 | 2.2660 | 2.2660 | 3,100,551 |
| May 2, 2023 | 2.1600 | 2.1640 | 2.1000 | 2.1640 | 2.1640 | 2,423,293 |
| Apr 28, 2023 | 2.1700 | 2.1860 | 2.0940 | 2.1400 | 2.1400 | 2,425,621 |
| Apr 27, 2023 | 2.1780 | 2.1840 | 2.1420 | 2.1700 | 2.1700 | 2,348,688 |
| Apr 26, 2023 | 2.1120 | 2.1720 | 2.0540 | 2.1720 | 2.1720 | 5,052,991 |
Related Tickers
ETE.AT National Bank of Greece S.A.
7.70
+1.85%
ALPHA.AT Alpha Services and Holdings S.A.
1.6480
+1.04%
EUROB.AT Eurobank Ergasias Services and Holdings S.A.
2.0200
+1.51%
OPTIMA.AT Optima bank S.A.
10.68
+3.89%
NBGIF National Bank of Greece S.A.
8.04
+2.42%
TELL.AT Bank of Greece
14.30
0.00%
ALBKY Alpha Services and Holdings S.A.
0.3999
-0.03%
0RCS.IL Alpha Services and Holdings S.A.
0.5268
0.00%
8411.T Mizuho Financial Group, Inc.
2,998.00
0.00%
318.SG Bank of Cyprus Holdings PLC
3.5400
-3.28%