Piraeus Financial Holdings S.A. (ATH:TPEIR)
Greece
· Delayed Price · Currency is EUR 7.17
+0.06 (0.87%)
At close: Dec 5, 2025
ATH:TPEIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.16 | 7.19 | 7.15 | 7.17 | 7.17 | 0.87% | 3,527,484 |
| Dec 4, 2025 | 7.17 | 7.18 | 7.03 | 7.11 | 7.11 | 0.31% | 1,663,887 |
| Dec 3, 2025 | 7.14 | 7.20 | 7.05 | 7.09 | 7.09 | -1.01% | 7,006,167 |
| Dec 2, 2025 | 7.15 | 7.21 | 7.14 | 7.16 | 7.16 | 0.14% | 5,693,958 |
| Dec 1, 2025 | 7.07 | 7.17 | 7.04 | 7.15 | 7.15 | 1.13% | 3,326,075 |
| Nov 28, 2025 | 7.16 | 7.17 | 7.01 | 7.07 | 7.07 | -0.70% | 3,220,481 |
| Nov 27, 2025 | 7.20 | 7.21 | 7.08 | 7.12 | 7.12 | -0.97% | 2,292,566 |
| Nov 26, 2025 | 7.09 | 7.19 | 6.96 | 7.19 | 7.19 | 2.31% | 4,867,413 |
| Nov 25, 2025 | 7.09 | 7.10 | 6.91 | 7.03 | 7.03 | 0.11% | 4,494,348 |
| Nov 24, 2025 | 7.07 | 7.16 | 6.98 | 7.02 | 7.02 | 0.29% | 5,761,881 |
| Nov 21, 2025 | 6.93 | 7.00 | 6.83 | 7.00 | 7.00 | -0.14% | 1,951,091 |
| Nov 20, 2025 | 6.93 | 7.03 | 6.84 | 7.01 | 7.01 | 1.86% | 2,920,625 |
| Nov 19, 2025 | 6.66 | 6.88 | 6.66 | 6.88 | 6.88 | 3.33% | 3,139,297 |
| Nov 18, 2025 | 6.85 | 6.86 | 6.65 | 6.66 | 6.66 | -4.26% | 4,413,778 |
| Nov 17, 2025 | 7.10 | 7.15 | 6.96 | 6.96 | 6.96 | -1.14% | 1,294,378 |
| Nov 14, 2025 | 7.02 | 7.11 | 6.98 | 7.04 | 7.04 | -1.46% | 1,936,570 |
| Nov 13, 2025 | 6.96 | 7.18 | 6.91 | 7.14 | 7.14 | 3.03% | 3,569,662 |
| Nov 12, 2025 | 6.78 | 7.00 | 6.78 | 6.93 | 6.93 | 2.27% | 3,144,439 |
| Nov 11, 2025 | 6.85 | 6.88 | 6.74 | 6.78 | 6.78 | -0.38% | 2,567,016 |
| Nov 10, 2025 | 6.75 | 6.85 | 6.72 | 6.80 | 6.80 | 2.75% | 4,050,380 |
| Nov 7, 2025 | 6.80 | 6.83 | 6.58 | 6.62 | 6.62 | -2.50% | 5,525,707 |
| Nov 6, 2025 | 6.78 | 6.87 | 6.69 | 6.79 | 6.79 | - | 5,313,660 |
| Nov 5, 2025 | 6.84 | 6.90 | 6.73 | 6.79 | 6.79 | -1.79% | 4,289,790 |
| Nov 4, 2025 | 6.87 | 6.92 | 6.84 | 6.91 | 6.91 | -1.28% | 2,934,271 |
| Nov 3, 2025 | 6.82 | 7.00 | 6.80 | 7.00 | 7.00 | 3.43% | 6,252,231 |
| Oct 31, 2025 | 6.89 | 6.89 | 6.59 | 6.77 | 6.77 | -0.82% | 6,195,872 |
| Oct 30, 2025 | 6.98 | 7.05 | 6.79 | 6.83 | 6.83 | -2.18% | 4,319,728 |
| Oct 29, 2025 | 6.82 | 7.07 | 6.82 | 6.98 | 6.98 | 0.66% | 8,539,461 |
| Oct 27, 2025 | 7.19 | 7.19 | 6.93 | 6.93 | 6.93 | -2.06% | 2,781,323 |
| Oct 24, 2025 | 7.15 | 7.20 | 7.08 | 7.08 | 7.08 | -0.92% | 4,063,531 |
| Oct 23, 2025 | 7.15 | 7.22 | 7.08 | 7.15 | 7.15 | -0.03% | 2,069,628 |
| Oct 22, 2025 | 7.07 | 7.22 | 7.04 | 7.15 | 7.15 | 0.68% | 4,280,427 |
| Oct 21, 2025 | 7.00 | 7.20 | 6.95 | 7.10 | 7.10 | 2.60% | 4,887,378 |
| Oct 20, 2025 | 7.10 | 7.13 | 6.88 | 6.92 | 6.92 | 0.41% | 4,000,241 |
| Oct 17, 2025 | 6.92 | 6.99 | 6.63 | 6.89 | 6.89 | -3.55% | 11,492,800 |
| Oct 16, 2025 | 7.24 | 7.28 | 7.00 | 7.15 | 7.15 | -1.24% | 3,741,493 |
| Oct 15, 2025 | 7.27 | 7.35 | 7.18 | 7.24 | 7.24 | -0.60% | 4,348,075 |
| Oct 14, 2025 | 7.43 | 7.44 | 7.21 | 7.28 | 7.28 | -2.02% | 5,180,208 |
| Oct 13, 2025 | 7.56 | 7.63 | 7.38 | 7.43 | 7.43 | -2.44% | 2,571,041 |
| Oct 10, 2025 | 7.61 | 7.65 | 7.51 | 7.62 | 7.62 | 0.40% | 2,945,874 |
| Oct 9, 2025 | 7.57 | 7.64 | 7.48 | 7.59 | 7.59 | 0.56% | 3,758,916 |
| Oct 8, 2025 | 7.44 | 7.59 | 7.44 | 7.54 | 7.54 | 1.75% | 3,699,817 |
| Oct 7, 2025 | 7.33 | 7.43 | 7.21 | 7.41 | 7.41 | 2.12% | 1,787,256 |
| Oct 6, 2025 | 7.48 | 7.48 | 7.26 | 7.26 | 7.26 | -2.76% | 3,941,701 |
| Oct 3, 2025 | 7.31 | 7.53 | 7.31 | 7.47 | 7.47 | 1.72% | 2,889,004 |
| Oct 2, 2025 | 7.44 | 7.49 | 7.33 | 7.34 | 7.34 | -1.48% | 2,650,218 |
| Oct 1, 2025 | 7.21 | 7.48 | 7.17 | 7.45 | 7.45 | 3.27% | 5,788,962 |
| Sep 30, 2025 | 7.29 | 7.31 | 7.16 | 7.21 | 7.21 | -0.06% | 4,320,705 |
| Sep 29, 2025 | 7.30 | 7.33 | 7.13 | 7.22 | 7.22 | -0.85% | 2,906,383 |
| Sep 26, 2025 | 7.19 | 7.28 | 7.11 | 7.28 | 7.28 | 1.96% | 2,832,611 |