Singapore markets closed
Straits Times Index
3,408.89 +40.99 (+1.22%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
60,488.24 -2,092.37 (-3.34%) CMC Crypto 200
1,308.39 -26.52 (-1.99%)
Piraeus Financial Holdings S.A. (TPEIR.AT)
Athens - Athens Delayed price. Currency in EUR
Add to watchlist
As of 11:48AM EEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 3.5580 | 3.5900 | 3.5290 | 3.5600 | 3.5600 | 561,953 |
| 02 Jul 2024 | 3.5900 | 3.5900 | 3.5140 | 3.5180 | 3.5180 | 2,366,348 |
| 01 Jul 2024 | 3.4490 | 3.5950 | 3.4490 | 3.5900 | 3.5900 | 6,371,142 |
| 28 Jun 2024 | 3.3950 | 3.4380 | 3.3930 | 3.4060 | 3.4060 | 6,211,247 |
| 27 Jun 2024 | 3.3670 | 3.4390 | 3.3620 | 3.3940 | 3.3940 | 4,126,245 |
| 26 Jun 2024 | 3.3850 | 3.4180 | 3.3200 | 3.3500 | 3.3500 | 7,142,681 |
| 25 Jun 2024 | 3.4630 | 3.4630 | 3.3420 | 3.3740 | 3.3740 | 6,071,843 |
| 21 Jun 2024 | 3.5200 | 3.5200 | 3.4480 | 3.4630 | 3.4630 | 4,997,364 |
| 20 Jun 2024 | 3.6090 | 3.6090 | 3.4710 | 3.4990 | 3.4990 | 3,306,855 |
| 19 Jun 2024 | 3.5700 | 3.5820 | 3.5520 | 3.5630 | 3.5630 | 1,710,149 |
| 18 Jun 2024 | 3.5170 | 3.5840 | 3.5170 | 3.5650 | 3.5650 | 5,514,001 |
| 17 Jun 2024 | 3.6000 | 3.6380 | 3.4900 | 3.5160 | 3.5160 | 5,253,176 |
| 14 Jun 2024 | 3.7220 | 3.7420 | 3.5700 | 3.6000 | 3.6000 | 5,256,809 |
| 13 Jun 2024 | 3.8380 | 3.8380 | 3.7420 | 3.7600 | 3.7600 | 1,333,048 |
| 12 Jun 2024 | 3.7950 | 3.8330 | 3.7750 | 3.8200 | 3.8200 | 2,933,170 |
| 11 Jun 2024 | 3.8400 | 3.8700 | 3.7800 | 3.7800 | 3.7800 | 3,100,564 |
| 10 Jun 2024 | 3.7500 | 3.8300 | 3.7300 | 3.8250 | 3.8250 | 2,588,745 |
| 07 Jun 2024 | 3.8000 | 3.8260 | 3.7600 | 3.8100 | 3.8100 | 5,143,505 |
| 06 Jun 2024 | 3.7900 | 3.8200 | 3.7690 | 3.7850 | 3.7850 | 9,626,868 |
| 05 Jun 2024 | 3.6250 | 3.7640 | 3.5600 | 3.7240 | 3.7240 | 4,642,453 |
| 04 Jun 2024 | 3.6860 | 3.6860 | 3.5890 | 3.5890 | 3.5890 | 4,638,108 |
| 03 Jun 2024 | 3.6400 | 3.7200 | 3.6400 | 3.6980 | 3.6980 | 4,915,640 |
| 31 May 2024 | 3.6600 | 3.6600 | 3.5960 | 3.6080 | 3.6080 | 11,295,803 |
| 30 May 2024 | 3.6390 | 3.6740 | 3.6000 | 3.6300 | 3.6300 | 5,828,984 |
| 29 May 2024 | 3.7300 | 3.7490 | 3.6390 | 3.6390 | 3.6390 | 3,429,896 |
| 28 May 2024 | 3.8010 | 3.8010 | 3.7140 | 3.7500 | 3.7500 | 3,318,121 |
| 27 May 2024 | 3.8000 | 3.8460 | 3.7900 | 3.8090 | 3.8090 | 1,159,326 |
| 24 May 2024 | 3.7500 | 3.8300 | 3.6980 | 3.7900 | 3.7900 | 2,468,320 |
| 23 May 2024 | 3.8000 | 3.8110 | 3.7580 | 3.7580 | 3.7580 | 2,055,300 |
| 22 May 2024 | 3.8230 | 3.8380 | 3.7850 | 3.7920 | 3.7920 | 2,772,236 |
| 21 May 2024 | 3.8800 | 3.8800 | 3.8220 | 3.8440 | 3.8440 | 3,936,486 |
| 20 May 2024 | 3.8980 | 3.9390 | 3.8370 | 3.8500 | 3.8500 | 3,932,378 |
| 17 May 2024 | 3.8750 | 3.9100 | 3.8410 | 3.8520 | 3.8520 | 3,078,542 |
| 16 May 2024 | 3.9000 | 3.9190 | 3.8520 | 3.8660 | 3.8660 | 2,287,642 |
| 15 May 2024 | 3.8980 | 3.9270 | 3.8810 | 3.8840 | 3.8840 | 2,232,949 |
| 14 May 2024 | 3.8700 | 3.8950 | 3.8510 | 3.8880 | 3.8880 | 2,484,856 |
| 13 May 2024 | 3.8700 | 3.8750 | 3.8380 | 3.8700 | 3.8700 | 2,977,145 |
| 10 May 2024 | 3.8190 | 3.8680 | 3.8100 | 3.8600 | 3.8600 | 3,827,947 |
| 09 May 2024 | 3.8000 | 3.8100 | 3.7200 | 3.7800 | 3.7800 | 4,475,192 |
| 08 May 2024 | 3.8000 | 3.8870 | 3.7890 | 3.7890 | 3.7890 | 8,248,981 |
| 02 May 2024 | 3.7520 | 3.8190 | 3.7520 | 3.7520 | 3.7520 | 3,715,238 |
| 30 Apr 2024 | 3.8620 | 3.8900 | 3.7750 | 3.7750 | 3.7750 | 6,897,339 |
| 29 Apr 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9040 | 3.9040 | 3,266,522 |
| 26 Apr 2024 | 3.9560 | 3.9900 | 3.9300 | 3.9800 | 3.9800 | 6,420,671 |
| 25 Apr 2024 | 3.9710 | 3.9990 | 3.9000 | 3.9210 | 3.9210 | 8,817,163 |
| 24 Apr 2024 | 4.0100 | 4.0820 | 4.0000 | 4.0000 | 4.0000 | 10,338,368 |
| 23 Apr 2024 | 3.9100 | 4.0000 | 3.8890 | 4.0000 | 4.0000 | 8,955,576 |
| 22 Apr 2024 | 3.8350 | 3.8960 | 3.8030 | 3.8910 | 3.8910 | 3,725,371 |
| 19 Apr 2024 | 3.7220 | 3.7920 | 3.6980 | 3.7800 | 3.7800 | 3,616,049 |
| 18 Apr 2024 | 3.7400 | 3.7850 | 3.7390 | 3.7570 | 3.7570 | 2,947,661 |
| 17 Apr 2024 | 3.7480 | 3.7750 | 3.6850 | 3.7360 | 3.7360 | 6,100,644 |
| 16 Apr 2024 | 3.7900 | 3.7900 | 3.7080 | 3.7180 | 3.7180 | 5,590,293 |
| 15 Apr 2024 | 3.7500 | 3.8030 | 3.7180 | 3.7940 | 3.7940 | 6,598,644 |
| 12 Apr 2024 | 3.9060 | 3.9200 | 3.7480 | 3.8000 | 3.8000 | 4,540,218 |
| 11 Apr 2024 | 3.9200 | 3.9290 | 3.8940 | 3.9180 | 3.9180 | 2,732,892 |
| 10 Apr 2024 | 3.9400 | 3.9480 | 3.8780 | 3.9300 | 3.9300 | 5,071,597 |
| 09 Apr 2024 | 3.8390 | 3.9420 | 3.8320 | 3.9300 | 3.9300 | 4,925,983 |
| 08 Apr 2024 | 3.7240 | 3.8590 | 3.7240 | 3.8330 | 3.8330 | 4,934,963 |
| 05 Apr 2024 | 3.6800 | 3.7480 | 3.6680 | 3.7240 | 3.7240 | 5,545,853 |
| 04 Apr 2024 | 3.7400 | 3.7710 | 3.6880 | 3.7030 | 3.7030 | 4,980,158 |
| 03 Apr 2024 | 3.7790 | 3.7990 | 3.6620 | 3.7200 | 3.7200 | 6,864,240 |
| 02 Apr 2024 | 3.8500 | 3.8980 | 3.7110 | 3.7680 | 3.7680 | 4,207,597 |
| 28 Mar 2024 | 3.8360 | 3.9280 | 3.8000 | 3.8760 | 3.8760 | 6,226,691 |
| 27 Mar 2024 | 3.8600 | 3.9340 | 3.7840 | 3.8320 | 3.8320 | 6,483,024 |
| 26 Mar 2024 | 3.8660 | 3.8820 | 3.8220 | 3.8820 | 3.8820 | 7,480,612 |
| 22 Mar 2024 | 3.9700 | 3.9700 | 3.8820 | 3.9000 | 3.9000 | 6,679,278 |
| 21 Mar 2024 | 3.9880 | 4.0000 | 3.9460 | 3.9700 | 3.9700 | 7,973,174 |
| 20 Mar 2024 | 3.7660 | 3.9500 | 3.7520 | 3.9460 | 3.9460 | 12,467,474 |
| 19 Mar 2024 | 3.8940 | 3.8940 | 3.7820 | 3.7860 | 3.7860 | 12,659,625 |
| 15 Mar 2024 | 4.0000 | 4.0160 | 3.9080 | 3.9300 | 3.9300 | 22,351,673 |
| 14 Mar 2024 | 4.0000 | 4.0340 | 3.9880 | 4.0000 | 4.0000 | 13,104,514 |
| 13 Mar 2024 | 4.0000 | 4.0000 | 3.9560 | 4.0000 | 4.0000 | 10,597,090 |
| 12 Mar 2024 | 3.9200 | 4.0000 | 3.8560 | 3.9900 | 3.9900 | 15,313,048 |
| 11 Mar 2024 | 4.0720 | 4.0720 | 3.9180 | 3.9960 | 3.9960 | 41,250,853 |
| 08 Mar 2024 | 4.1200 | 4.1200 | 4.0500 | 4.0500 | 4.0500 | 11,515,872 |
| 07 Mar 2024 | 4.1500 | 4.1560 | 4.0880 | 4.1000 | 4.1000 | 302,600,039 |
| 06 Mar 2024 | 4.1340 | 4.1640 | 4.0980 | 4.1640 | 4.1640 | 6,485,399 |
| 05 Mar 2024 | 4.2020 | 4.2100 | 4.1460 | 4.1540 | 4.1540 | 3,634,332 |
| 04 Mar 2024 | 4.1000 | 4.2200 | 4.0800 | 4.2180 | 4.2180 | 5,605,056 |
| 01 Mar 2024 | 4.0980 | 4.0980 | 3.9860 | 3.9860 | 3.9860 | 4,704,534 |
| 29 Feb 2024 | 3.8680 | 4.0700 | 3.8680 | 4.0700 | 4.0700 | 5,773,713 |
| 28 Feb 2024 | 3.8660 | 3.8860 | 3.8220 | 3.8680 | 3.8680 | 3,789,435 |
| 27 Feb 2024 | 3.8900 | 3.8980 | 3.8560 | 3.8880 | 3.8880 | 1,802,438 |
| 26 Feb 2024 | 3.9180 | 3.9180 | 3.8420 | 3.8980 | 3.8980 | 2,678,026 |
| 23 Feb 2024 | 3.9760 | 3.9760 | 3.9020 | 3.9200 | 3.9200 | 6,017,220 |
| 22 Feb 2024 | 3.9820 | 3.9820 | 3.9500 | 3.9700 | 3.9700 | 2,541,755 |
| 21 Feb 2024 | 3.9440 | 3.9680 | 3.9360 | 3.9680 | 3.9680 | 2,570,342 |
| 20 Feb 2024 | 3.9780 | 3.9840 | 3.9260 | 3.9800 | 3.9800 | 1,699,237 |
| 19 Feb 2024 | 3.9400 | 3.9780 | 3.9120 | 3.9780 | 3.9780 | 2,192,969 |
| 16 Feb 2024 | 3.9680 | 4.0080 | 3.9020 | 3.9500 | 3.9500 | 4,330,616 |
| 15 Feb 2024 | 3.9500 | 3.9800 | 3.8800 | 3.9560 | 3.9560 | 3,651,452 |
| 14 Feb 2024 | 3.8300 | 3.9300 | 3.8080 | 3.9300 | 3.9300 | 5,850,099 |
| 13 Feb 2024 | 3.8400 | 3.8600 | 3.8000 | 3.8200 | 3.8200 | 2,703,267 |
| 12 Feb 2024 | 3.8600 | 3.8820 | 3.7820 | 3.7940 | 3.7940 | 2,331,389 |
| 09 Feb 2024 | 3.8460 | 3.8880 | 3.8280 | 3.8340 | 3.8340 | 1,771,862 |
| 08 Feb 2024 | 3.8360 | 3.8700 | 3.7800 | 3.8080 | 3.8080 | 2,677,010 |
| 07 Feb 2024 | 3.9000 | 3.9000 | 3.7600 | 3.8020 | 3.8020 | 2,847,777 |
| 06 Feb 2024 | 3.9380 | 3.9420 | 3.8340 | 3.8600 | 3.8600 | 4,794,817 |
| 05 Feb 2024 | 3.8640 | 3.9300 | 3.8560 | 3.9100 | 3.9100 | 4,878,558 |
| 02 Feb 2024 | 3.8300 | 3.8760 | 3.7640 | 3.8200 | 3.8200 | 4,685,238 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.