Piraeus Port Authority SA (PZE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 23 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 22 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 13 |
| 19 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 18 Apr 2024 | 23.55 | 24.40 | 23.55 | 24.40 | 24.40 | 30 |
| 17 Apr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 16 Apr 2024 | 24.15 | 24.15 | 23.35 | 23.35 | 23.35 | 400 |
| 15 Apr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 12 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 11 Apr 2024 | 25.85 | 26.45 | 25.85 | 26.45 | 26.45 | 503 |
| 10 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 09 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
| 08 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 3 |
| 05 Apr 2024 | 26.30 | 26.75 | 26.05 | 26.75 | 26.75 | 73 |
| 04 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 03 Apr 2024 | 26.05 | 26.80 | 26.05 | 26.80 | 26.80 | 104 |
| 02 Apr 2024 | 28.90 | 29.05 | 28.90 | 29.05 | 29.05 | 525 |
| 28 Mar 2024 | 27.50 | 28.20 | 27.50 | 28.20 | 28.20 | 200 |
| 27 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 26 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 25 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 22 Mar 2024 | 27.70 | 27.70 | 27.60 | 27.60 | 27.60 | 200 |
| 21 Mar 2024 | 27.10 | 27.70 | 27.10 | 27.70 | 27.70 | 30 |
| 20 Mar 2024 | 27.20 | 27.20 | 27.15 | 27.15 | 27.15 | 150 |
| 19 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 18 Mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 300 |
| 15 Mar 2024 | 25.25 | 27.55 | 25.25 | 27.55 | 27.55 | 100 |
| 14 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 13 Mar 2024 | 25.25 | 26.10 | 25.25 | 26.10 | 26.10 | 50 |
| 12 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 11 Mar 2024 | 25.25 | 26.20 | 25.25 | 26.20 | 26.20 | 80 |
| 08 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 07 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 06 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 05 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 04 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 01 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 29 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 28 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 12 |
| 27 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 26 Feb 2024 | 24.85 | 25.05 | 24.85 | 25.05 | 25.05 | 100 |
| 23 Feb 2024 | 24.55 | 24.85 | 24.55 | 24.85 | 24.85 | 20 |
| 22 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 21 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 20 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 19 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 16 Feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 15 Feb 2024 | 25.05 | 25.15 | 25.05 | 25.15 | 25.15 | 450 |
| 14 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 13 Feb 2024 | 24.70 | 25.30 | 24.70 | 25.30 | 25.30 | 174 |
| 12 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 09 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 08 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 07 Feb 2024 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 64 |
| 06 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 05 Feb 2024 | 24.45 | 24.50 | 24.45 | 24.50 | 24.50 | 50 |
| 02 Feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 01 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 31 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 30 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 29 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 26 Jan 2024 | 23.90 | 24.85 | 23.90 | 24.85 | 24.85 | 25 |
| 25 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 24 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 23 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 22 Jan 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 19 Jan 2024 | 24.50 | 24.80 | 24.50 | 24.80 | 24.80 | 1,000 |
| 18 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 17 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 16 Jan 2024 | 23.95 | 24.30 | 23.95 | 24.30 | 24.30 | 400 |
| 15 Jan 2024 | 24.30 | 24.30 | 24.05 | 24.05 | 24.05 | 212 |
| 12 Jan 2024 | 24.45 | 24.45 | 24.30 | 24.30 | 24.30 | 100 |
| 11 Jan 2024 | 24.05 | 25.40 | 24.05 | 25.40 | 25.40 | 198 |
| 10 Jan 2024 | 23.10 | 24.05 | 23.10 | 24.05 | 24.05 | 27 |
| 09 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 08 Jan 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 05 Jan 2024 | 22.75 | 23.30 | 22.75 | 23.30 | 23.30 | 12 |
| 04 Jan 2024 | 22.90 | 23.85 | 22.90 | 23.85 | 23.85 | 15 |
| 03 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 50 |
| 02 Jan 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 29 Dec 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 28 Dec 2023 | 22.75 | 22.90 | 22.75 | 22.90 | 22.90 | 219 |
| 27 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 22 Dec 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 21 Dec 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 20 Dec 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 19 Dec 2023 | 22.95 | 22.95 | 22.75 | 22.75 | 22.75 | 100 |
| 18 Dec 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 15 Dec 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 14 Dec 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 13 Dec 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 12 Dec 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 11 Dec 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 08 Dec 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 07 Dec 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 06 Dec 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 05 Dec 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 04 Dec 2023 | 22.75 | 23.20 | 22.75 | 23.20 | 23.20 | 75 |
| 01 Dec 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 30 Nov 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| *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.