Athens - Delayed Quote
EUR
Piraeus Bank S.A. (TPEIR.AT)
9.80
-0.21
(-2.10%)
At close: October 30 at 5:18:01 PM GMT+2
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
Oct 29, 2026
9.72
10.01
9.70
10.01
10.01
7,316,777
Oct 27, 2026
9.41
9.79
9.34
9.79
9.79
5,616,842
Oct 26, 2026
9.20
9.43
9.14
9.41
9.41
3,889,165
Oct 23, 2026
9.60
9.64
9.05
9.10
9.10
9,481,546
Oct 22, 2026
10.12
10.12
9.60
9.60
9.60
5,042,219
Oct 21, 2026
9.89
10.23
9.79
10.22
10.22
5,190,790
Oct 20, 2026
9.72
9.89
9.53
9.89
9.89
5,028,897
Oct 19, 2026
9.70
9.79
9.66
9.70
9.70
1,962,169
Oct 16, 2026
9.67
9.78
9.62
9.78
9.78
4,672,964
Oct 15, 2026
9.72
9.73
9.47
9.51
9.51
6,166,214
Oct 14, 2026
9.91
9.96
9.67
9.67
9.67
4,493,982
Oct 13, 2026
9.74
9.88
9.74
9.78
9.78
2,912,574
Oct 12, 2026
9.63
9.74
9.45
9.74
9.74
7,100,458
Oct 9, 2026
9.80
9.80
9.43
9.52
9.52
5,784,295
Oct 8, 2026
9.92
9.98
9.45
9.64
9.64
10,574,298
Oct 7, 2026
10.52
10.55
9.86
10.02
10.02
5,729,194
Oct 6, 2026
10.40
10.65
10.39
10.61
10.61
3,808,469
Oct 5, 2026
10.20
10.34
10.15
10.18
10.18
2,027,201
Oct 2, 2026
10.56
10.70
10.12
10.18
10.18
7,973,802
Oct 1, 2026
10.66
10.90
10.54
10.65
10.65
6,575,642
Sep 30, 2026
10.78
10.98
10.70
10.97
10.97
8,944,535
Sep 29, 2026
10.60
10.95
10.60
10.70
10.70
6,508,570
Sep 28, 2026
10.28
10.65
10.24
10.65
10.65
4,345,095
Sep 25, 2026
10.26
10.47
10.15
10.28
10.28
4,960,823
Sep 24, 2026
10.08
10.25
9.87
10.20
10.20
7,312,068
Sep 23, 2026
10.35
10.35
10.11
10.15
10.15
4,261,292
Sep 22, 2026
10.45
10.58
10.31
10.35
10.35
3,420,009
Sep 21, 2026
10.30
10.52
10.11
10.44
10.44
3,610,903
Sep 18, 2026
10.50
10.53
10.18
10.28
10.28
63,701,903
Sep 17, 2026
10.80
10.80
10.31
10.38
10.38
6,241,429
Sep 16, 2026
10.76
10.78
10.62
10.69
10.69
9,232,281
Sep 15, 2026
10.69
10.72
10.49
10.56
10.56
4,013,331
Sep 14, 2026
10.82
10.82
10.56
10.70
10.70
3,554,758
Sep 11, 2026
10.62
10.80
10.52
10.80
10.80
4,809,317
Sep 10, 2026
10.60
10.61
10.38
10.51
10.51
4,418,166
Sep 9, 2026
10.68
10.72
10.45
10.54
10.54
4,262,821
Sep 8, 2026
10.68
10.75
10.59
10.68
10.68
2,508,611
Sep 7, 2026
10.63
10.80
10.56
10.70
10.70
2,986,000
Sep 4, 2026
10.48
10.60
10.44
10.60
10.60
2,801,032
Sep 3, 2026
10.31
10.50
10.23
10.45
10.45
4,752,595
Sep 2, 2026
10.20
10.43
10.11
10.25
10.25
4,733,563
Sep 1, 2026
10.28
10.33
10.03
10.15
10.15
4,151,724
Aug 31, 2026
10.19
10.38
10.16
10.28
10.28
5,799,632
Aug 28, 2026
10.27
10.37
10.07
10.20
10.20
5,506,972
Aug 27, 2026
10.40
10.54
10.18
10.18
10.18
4,079,410
Aug 26, 2026
10.10
10.44
10.07
10.34
10.34
3,577,841
Aug 25, 2026
10.12
10.23
10.06
10.10
10.10
2,754,822
Aug 24, 2026
10.10
10.12
10.02
10.03
10.03
2,445,562
Aug 21, 2026
10.04
10.11
10.02
10.10
10.10
3,342,946
Aug 20, 2026
9.98
10.04
9.95
10.00
10.00
3,113,724
Aug 19, 2026
9.99
10.02
9.90
9.95
9.95
2,116,178
Aug 18, 2026
10.14
10.14
9.97
10.08
10.08
3,158,078
Aug 17, 2026
10.00
10.15
9.95
10.14
10.14
2,558,857
Aug 14, 2026
9.98
10.00
9.88
9.99
9.99
1,948,083
Aug 13, 2026
9.96
10.00
9.91
9.93
9.93
1,594,607
Aug 12, 2026
10.00
10.01
9.88
9.99
9.99
2,095,753
Aug 11, 2026
9.97
10.05
9.91
9.97
9.97
3,101,658
Aug 10, 2026
10.00
10.00
9.86
9.98
9.98
1,892,257
Aug 7, 2026
9.92
10.03
9.84
9.95
9.95
2,747,733
Aug 6, 2026
9.97
10.05
9.90
9.97
9.97
2,656,688
Aug 5, 2026
10.10
10.15
9.97
10.05
10.05
5,160,305
Aug 4, 2026
10.00
10.10
9.91
10.10
10.10
2,743,142
Aug 3, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
9.80
10.00
9.72
10.00
10.00
5,029,597
Jul 31, 2026
9.90
10.07
9.90
10.00
9.60
5,390,528
Jul 30, 2026
9.70
9.90
9.63
9.85
9.46
5,098,859
Jul 29, 2026
9.83
9.96
9.76
9.76
9.37
6,157,096
Jul 28, 2026
9.63
9.74
9.54
9.74
9.35
5,747,114
Jul 27, 2026
9.50
9.75
9.50
9.58
9.19
4,680,501
Jul 24, 2026
9.27
9.50
9.27
9.38
9.00
3,728,756
Jul 23, 2026
9.32
9.33
8.97
9.19
8.82
5,862,349
Jul 22, 2026
9.45
9.50
9.35
9.44
9.06
4,216,649
Jul 21, 2026
8.99
9.40
8.92
9.40
9.02
4,716,392
Jul 20, 2026
8.86
9.05
8.83
8.90
8.54
2,368,505
Jul 17, 2026
9.04
9.09
8.86
8.94
8.58
2,332,610
Jul 16, 2026
9.28
9.28
9.10
9.10
8.74
2,581,860
Jul 15, 2026
9.38
9.38
9.08
9.25
8.88
2,605,875
Jul 14, 2026
9.18
9.38
9.04
9.38
9.00
2,792,808
Jul 13, 2026
9.25
9.33
9.10
9.30
8.93
2,127,124
Jul 10, 2026
9.29
9.33
9.19
9.25
8.88
1,489,650
Jul 9, 2026
9.10
9.22
9.10
9.22
8.85
1,483,822
Jul 8, 2026
9.10
9.22
8.88
9.07
8.71
5,097,524
Jul 7, 2026
9.34
9.48
9.24
9.28
8.91
5,723,878
Jul 6, 2026
9.38
9.45
9.35
9.44
9.06
2,033,218
Jul 3, 2026
9.35
9.45
9.29
9.31
8.94
2,537,790
Jul 2, 2026
9.28
9.44
9.25
9.30
8.93
2,701,290
Jul 1, 2026
9.04
9.25
8.97
9.24
8.87
4,722,073
Jun 30, 2026
8.99
9.12
8.95
9.09
8.72
4,024,107
Jun 29, 2026
9.00
9.08
8.92
8.99
8.63
2,111,142
Jun 26, 2026
8.92
9.07
8.85
8.88
8.52
2,396,713
Jun 25, 2026
9.12
9.21
8.90
9.00
8.64
3,405,024
Jun 24, 2026
9.21
9.30
9.12
9.12
8.76
2,112,291
Jun 23, 2026
9.36
9.38
9.21
9.21
8.85
2,273,399
Jun 22, 2026
9.33
9.50
9.22
9.47
9.09
1,935,164
Jun 19, 2026
9.33
9.43
9.25
9.35
8.98
4,076,395
Jun 18, 2026
9.37
9.43
9.31
9.38
9.00
10,519,333
Jun 17, 2026
9.45
9.48
9.32
9.38
9.00
3,988,202
Jun 16, 2026
9.43
9.55
9.33
9.45
9.07
4,891,462
Jun 15, 2026
9.31
9.39
9.25
9.34
8.97
5,705,238
Jun 12, 2026
9.02
9.18
8.96
9.05
8.69
4,433,165
Jun 11, 2026
8.75
8.83
8.70
8.78
8.43
2,673,776
Jun 10, 2026
8.93
8.94
8.75
8.75
8.40
4,426,183
Jun 9, 2026
8.88
8.98
8.80
8.96
8.60
4,590,010
Jun 8, 2026
8.55
8.90
8.54
8.80
8.45
6,927,468
Jun 5, 2026
8.65
8.87
8.64
8.68
8.33
3,047,306
Jun 4, 2026
8.99
9.05
8.70
8.70
8.35
3,543,142
Jun 3, 2026
9.11
9.16
8.97
8.97
8.61
2,320,567
Jun 2, 2026
9.13
9.26
9.01
9.11
8.75
3,562,175
May 29, 2026
9.04
9.15
9.02
9.15
8.78
9,732,514
May 28, 2026
8.92
8.99
8.86
8.95
8.60
4,621,740
May 27, 2026
8.90
9.09
8.90
9.05
8.69
6,277,652
May 26, 2026
8.74
8.90
8.71
8.90
8.54
5,177,151
May 25, 2026
8.70
8.79
8.67
8.75
8.40
2,061,208
May 22, 2026
8.60
8.62
8.27
8.51
8.17
3,892,831
May 21, 2026
8.28
8.61
8.28
8.49
8.15
5,585,517
May 20, 2026
8.05
8.25
7.96
8.18
7.85
5,310,744
May 19, 2026
8.16
8.25
8.01
8.04
7.71
4,381,165
May 18, 2026
8.22
8.27
8.04
8.17
7.84
3,879,745
May 15, 2026
8.65
8.65
8.28
8.30
7.97
3,359,680
May 14, 2026
8.50
8.65
8.48
8.65
8.31
2,833,914
May 13, 2026
8.53
8.53
8.34
8.43
8.09
3,072,512
May 12, 2026
8.44
8.53
8.35
8.45
8.11
5,302,761
May 11, 2026
8.55
8.67
8.45
8.60
8.26
2,134,847
May 8, 2026
8.50
8.68
8.43
8.54
8.20
3,444,787
May 7, 2026
8.67
8.79
8.59
8.68
8.33
4,209,560
May 6, 2026
8.35
8.70
8.31
8.60
8.26
5,840,236
May 5, 2026
8.00
8.21
7.99
8.17
7.84
2,295,404
May 4, 2026
8.16
8.19
7.97
8.02
7.70
3,259,040
Apr 30, 2026
8.15
8.25
7.95
7.95
7.63
4,349,141
Apr 29, 2026
8.28
8.28
8.15
8.20
7.88
2,513,051
Apr 28, 2026
8.21
8.32
8.19
8.19
7.87
3,236,510
Apr 27, 2026
8.28
8.40
8.25
8.26
7.93
1,814,764
Apr 24, 2026
8.32
8.38
8.19
8.28
7.95
2,935,073
Apr 23, 2026
8.20
8.41
8.17
8.38
8.05
4,151,016
Apr 22, 2026
8.42
8.44
8.21
8.28
7.94
4,414,277
Apr 21, 2026
8.41
8.46
8.35
8.36
8.03
2,752,436
Apr 20, 2026
8.46
8.48
8.17
8.36
8.03
3,536,904
Apr 17, 2026
8.38
8.78
8.31
8.67
8.33
5,966,472
Apr 16, 2026
8.51
8.63
8.38
8.38
8.05
7,662,216
Apr 15, 2026
8.53
8.54
8.32
8.51
8.17
6,130,316
Apr 14, 2026
8.30
8.70
8.30
8.46
8.12
6,641,726
Apr 9, 2026
8.22
8.26
8.07
8.10
7.77
6,089,225
Apr 8, 2026
8.20
8.44
8.06
8.44
8.10
10,930,158
Apr 7, 2026
7.49
7.67
7.37
7.53
7.23
7,208,081
Apr 2, 2026
7.25
7.40
7.20
7.40
7.10
6,538,988
Apr 1, 2026
7.54
7.54
7.31
7.46
7.16
10,192,185
Mar 31, 2026
6.68
7.05
6.68
6.99
6.71
8,562,181
Mar 30, 2026
6.72
6.80
6.56
6.63
6.36
5,740,979
Mar 27, 2026
6.80
6.87
6.71
6.78
6.51
4,820,096
Mar 26, 2026
6.91
6.98
6.81
6.88
6.60
6,202,143
Mar 24, 2026
7.03
7.04
6.87
7.01
6.73
3,643,263
Mar 23, 2026
6.65
7.30
6.53
7.10
6.82
10,940,834
Mar 20, 2026
7.20
7.25
6.85
6.85
6.58
11,342,461
Mar 19, 2026
7.16
7.19
7.05
7.10
6.82
4,257,789
Mar 18, 2026
7.44
7.60
7.30
7.32
7.02
3,964,537
Mar 17, 2026
7.25
7.45
7.20
7.37
7.07
4,842,579
Mar 16, 2026
7.30
7.47
7.20
7.37
7.08
7,954,072
Mar 13, 2026
7.17
7.32
7.16
7.30
7.01
7,441,803
Mar 12, 2026
7.60
7.62
7.25
7.30
7.01
6,905,957
Mar 11, 2026
7.59
7.65
7.47
7.65
7.34
4,711,656
Mar 10, 2026
7.56
7.68
7.45
7.58
7.28
7,774,089
Mar 9, 2026
6.90
7.14
6.84
7.04
6.76
7,276,711
Mar 6, 2026
7.58
7.59
7.16
7.20
6.91
6,142,548
Mar 5, 2026
7.37
7.73
7.36
7.58
7.28
8,904,222
Mar 4, 2026
7.10
7.49
7.10
7.44
7.15
9,542,266
Mar 3, 2026
7.42
7.42
6.95
7.10
6.82
12,631,774
Mar 2, 2026
7.60
7.82
7.55
7.57
7.27
7,735,426
Feb 27, 2026
8.07
8.17
8.02
8.12
7.80
8,267,282
Feb 26, 2026
8.21
8.38
8.03
8.12
7.80
5,847,365
Feb 25, 2026
7.90
8.16
7.90
8.05
7.73
5,073,692
Feb 24, 2026
7.99
8.06
7.80
7.81
7.50
7,804,217
Feb 20, 2026
8.24
8.30
8.04
8.10
7.77
2,756,569
Feb 19, 2026
8.54
8.54
8.11
8.18
7.85
3,127,063
Feb 18, 2026
8.20
8.54
8.10
8.54
8.20
5,845,905
Feb 17, 2026
8.15
8.27
8.01
8.07
7.75
5,388,222
Feb 16, 2026
8.42
8.42
8.12
8.20
7.87
4,905,081
Feb 13, 2026
8.56
8.65
8.25
8.29
7.95
6,557,617
Feb 12, 2026
8.77
8.96
8.70
8.70
8.35
3,981,617
Feb 11, 2026
8.77
8.77
8.58
8.64
8.29
3,710,800
Feb 10, 2026
8.79
8.86
8.60
8.77
8.42
4,073,854
Feb 9, 2026
8.98
8.98
8.55
8.72
8.37
5,458,496
Feb 6, 2026
8.65
8.85
8.50
8.85
8.50
4,736,204
Feb 5, 2026
8.89
8.90
8.64
8.68
8.34
5,258,261
Feb 4, 2026
8.82
8.98
8.75
8.98
8.62
4,264,675
Feb 3, 2026
8.79
8.83
8.71
8.76
8.41
4,431,229
Feb 2, 2026
8.55
8.67
8.36
8.61
8.27
5,199,649
Jan 30, 2026
8.64
8.71
8.51
8.51
8.17
6,211,732
Jan 29, 2026
8.68
8.99
8.56
8.64
8.30
10,763,538
Jan 28, 2026
8.64
8.78
8.61
8.78
8.42
11,629,775
Jan 27, 2026
8.38
8.62
8.38
8.57
8.23
9,133,433
Jan 26, 2026
8.24
8.41
8.22
8.26
7.93
4,768,444
Jan 23, 2026
8.41
8.44
8.24
8.26
7.93
3,315,020
Jan 22, 2026
8.33
8.44
8.33
8.41
8.07
11,114,061
Jan 21, 2026
8.02
8.25
7.87
8.20
7.88
6,157,113
Jan 20, 2026
8.22
8.22
7.96
8.04
7.72
5,005,109
Jan 19, 2026
7.94
8.26
7.89
8.26
7.93
5,715,488
Jan 16, 2026
7.99
8.12
7.93
8.10
7.78
5,294,858
Jan 15, 2026
7.89
7.99
7.82
7.99
7.67
5,028,642
Jan 14, 2026
7.82
7.89
7.79
7.89
7.57
4,625,131
Jan 13, 2026
7.73
7.85
7.64
7.85
7.53
8,839,417
Jan 12, 2026
7.56
7.74
7.55
7.71
7.40
8,284,531
Jan 9, 2026
7.50
7.61
7.42
7.56
7.26
8,245,496
Jan 8, 2026
7.18
7.55
7.16
7.55
7.25
12,638,170
Jan 7, 2026
6.99
7.14
6.92
7.12
6.84
24,908,887
Jan 5, 2026
7.07
7.07
6.94
6.95
6.67
6,205,772
Jan 2, 2026
6.88
7.07
6.87
6.99
6.71
5,827,756
Dec 31, 2025
6.87
6.94
6.79
6.79
6.52
4,186,102
Dec 30, 2025
6.90
6.96
6.81
6.85
6.57
4,037,397
Dec 29, 2025
7.01
7.07
6.80
6.87
6.60
7,195,622
Dec 23, 2025
7.04
7.04
7.04
7.04
6.76
-
Dec 19, 2025
7.02
7.02
7.02
7.02
6.74
-
Dec 18, 2025
7.02
7.02
7.02
7.02
6.74
-
Dec 17, 2025
7.02
7.02
7.02
7.02
6.74
-
Dec 16, 2025
7.06
7.11
7.01
7.02
6.74
3,286,707
Dec 15, 2025
7.15
7.19
7.03
7.06
6.78
3,236,757
Dec 12, 2025
7.33
7.33
7.17
7.22
6.93
2,911,074
Dec 11, 2025
7.20
7.30
7.15
7.30
7.01
3,445,737
Dec 10, 2025
7.12
7.25
7.08
7.20
6.91
3,332,669
Dec 9, 2025
7.26
7.28
7.14
7.18
6.89
3,088,386
Dec 8, 2025
7.17
7.30
7.17
7.27
6.98
2,963,853
Dec 5, 2025
7.16
7.19
7.15
7.17
6.89
3,527,484
Dec 4, 2025
7.17
7.18
7.03
7.11
6.83
1,663,887
Dec 3, 2025
7.14
7.20
7.05
7.09
6.80
7,006,167
Dec 2, 2025
7.15
7.21
7.14
7.16
6.87
5,693,958
Dec 1, 2025
7.07
7.17
7.04
7.15
6.86
3,326,075
Nov 28, 2025
7.16
7.17
7.01
7.07
6.79
3,220,481
Nov 27, 2025
7.20
7.21
7.08
7.12
6.84
2,292,566
Nov 26, 2025
7.09
7.19
6.96
7.19
6.90
4,867,413
Nov 25, 2025
7.09
7.10
6.91
7.03
6.75
4,494,348
Nov 24, 2025
7.07
7.16
6.98
7.02
6.74
5,761,881
Nov 21, 2025
6.93
7.00
6.83
7.00
6.72
1,951,091
Nov 20, 2025
6.93
7.03
6.84
7.01
6.73
2,920,625
Nov 19, 2025
6.66
6.88
6.66
6.88
6.61
3,139,297
Nov 18, 2025
6.85
6.86
6.65
6.66
6.39
4,413,778
Nov 17, 2025
7.10
7.15
6.96
6.96
6.68
1,294,378
Nov 14, 2025
7.02
7.11
6.98
7.04
6.75
1,936,570
Nov 13, 2025
6.96
7.18
6.91
7.14
6.85
3,569,662
Nov 12, 2025
6.78
7.00
6.78
6.93
6.65
3,144,439
Nov 11, 2025
6.85
6.88
6.74
6.78
6.50
2,567,016
Nov 10, 2025
6.75
6.85
6.72
6.80
6.53
4,050,380
Nov 7, 2025
6.80
6.83
6.58
6.62
6.36
5,525,707
Nov 6, 2025
6.78
6.87
6.69
6.79
6.52
5,313,660
Nov 5, 2025
6.84
6.90
6.73
6.79
6.52
4,289,790
Nov 4, 2025
6.87
6.92
6.84
6.91
6.64
2,934,271
Nov 3, 2025
6.82
7.00
6.80
7.00
6.72
6,252,231
Oct 31, 2025
6.89
6.89
6.59
6.77
6.50
6,195,872
Oct 30, 2025
6.98
7.05
6.79
6.83
6.55
4,319,728
