Piraeus Port Authority S.A. (PZE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:26PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2022 | 16.60 | 16.78 | 16.60 | 16.78 | 16.78 | - |
| 26 Jan 2022 | 16.60 | 16.88 | 16.60 | 16.88 | 16.88 | - |
| 25 Jan 2022 | 16.60 | 16.84 | 16.60 | 16.74 | 16.74 | 520 |
| 24 Jan 2022 | 16.60 | 16.82 | 16.60 | 16.68 | 16.68 | - |
| 21 Jan 2022 | 16.72 | 17.04 | 16.72 | 16.82 | 16.82 | - |
| 20 Jan 2022 | 16.52 | 17.10 | 16.52 | 16.72 | 16.72 | - |
| 19 Jan 2022 | 16.58 | 16.94 | 16.52 | 16.52 | 16.52 | - |
| 18 Jan 2022 | 16.50 | 16.92 | 16.50 | 16.92 | 16.92 | - |
| 17 Jan 2022 | 16.66 | 16.94 | 16.66 | 16.76 | 16.76 | - |
| 14 Jan 2022 | 16.88 | 17.20 | 16.88 | 17.04 | 17.04 | - |
| 13 Jan 2022 | 16.80 | 17.24 | 16.80 | 17.24 | 17.24 | - |
| 12 Jan 2022 | 16.50 | 17.16 | 16.50 | 16.80 | 16.80 | - |
| 11 Jan 2022 | 16.50 | 16.84 | 16.50 | 16.70 | 16.70 | - |
| 10 Jan 2022 | 16.50 | 16.86 | 16.50 | 16.84 | 16.84 | - |
| 07 Jan 2022 | 16.36 | 16.74 | 16.36 | 16.74 | 16.74 | - |
| 06 Jan 2022 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 05 Jan 2022 | 16.42 | 16.72 | 16.36 | 16.36 | 16.36 | - |
| 04 Jan 2022 | 16.44 | 16.90 | 16.42 | 16.42 | 16.42 | - |
| 03 Jan 2022 | 16.38 | 16.86 | 16.38 | 16.44 | 16.44 | - |
| 30 Dec 2021 | 16.26 | 16.52 | 16.26 | 16.50 | 16.50 | - |
| 29 Dec 2021 | 16.28 | 16.66 | 16.28 | 16.60 | 16.60 | - |
| 28 Dec 2021 | 16.12 | 16.62 | 16.12 | 16.28 | 16.28 | - |
| 27 Dec 2021 | 16.42 | 16.62 | 16.12 | 16.12 | 16.12 | - |
| 23 Dec 2021 | 16.62 | 16.84 | 16.42 | 16.42 | 16.42 | - |
| 22 Dec 2021 | 16.54 | 17.16 | 16.54 | 17.08 | 17.08 | - |
| 21 Dec 2021 | 16.54 | 16.96 | 16.54 | 16.54 | 16.54 | - |
| 20 Dec 2021 | 16.78 | 16.98 | 16.78 | 16.98 | 16.98 | - |
| 17 Dec 2021 | 16.90 | 17.14 | 16.78 | 16.78 | 16.78 | - |
| 16 Dec 2021 | 16.86 | 17.26 | 16.86 | 17.26 | 17.26 | - |
| 15 Dec 2021 | 16.80 | 17.16 | 16.80 | 16.86 | 16.86 | - |
| 14 Dec 2021 | 16.92 | 17.12 | 16.80 | 16.80 | 16.80 | - |
| 13 Dec 2021 | 16.94 | 17.40 | 16.94 | 17.34 | 17.34 | - |
| 10 Dec 2021 | 16.98 | 17.26 | 16.98 | 17.26 | 17.26 | - |
| 09 Dec 2021 | 16.94 | 17.34 | 16.94 | 17.34 | 17.34 | - |
| 08 Dec 2021 | 16.94 | 17.40 | 16.94 | 16.94 | 16.94 | - |
| 07 Dec 2021 | 16.74 | 17.30 | 16.74 | 16.94 | 16.94 | - |
| 06 Dec 2021 | 16.78 | 17.16 | 16.74 | 16.74 | 16.74 | - |
| 03 Dec 2021 | 16.64 | 17.32 | 16.64 | 16.78 | 16.78 | - |
| 02 Dec 2021 | 16.88 | 17.28 | 16.64 | 16.64 | 16.64 | - |
| 01 Dec 2021 | 16.86 | 17.30 | 16.86 | 16.88 | 16.88 | - |
| 30 Nov 2021 | 17.00 | 17.20 | 16.86 | 16.86 | 16.86 | - |
| 29 Nov 2021 | 16.80 | 17.24 | 16.80 | 17.00 | 17.00 | - |
| 26 Nov 2021 | 17.32 | 17.40 | 16.80 | 16.80 | 16.80 | - |
| 25 Nov 2021 | 17.04 | 17.58 | 17.04 | 17.58 | 17.58 | - |
| 24 Nov 2021 | 17.30 | 17.62 | 17.30 | 17.62 | 17.62 | - |
| 23 Nov 2021 | 17.32 | 17.32 | 17.30 | 17.30 | 17.30 | - |
| 22 Nov 2021 | 17.48 | 17.48 | 17.32 | 17.32 | 17.32 | - |
| 19 Nov 2021 | 17.22 | 17.88 | 17.22 | 17.48 | 17.48 | - |
| 18 Nov 2021 | 17.46 | 18.00 | 17.22 | 17.22 | 17.22 | - |
| 17 Nov 2021 | 17.24 | 18.00 | 17.24 | 17.80 | 17.80 | 125 |
| 16 Nov 2021 | 17.22 | 18.84 | 17.22 | 18.84 | 18.84 | 4 |
| 15 Nov 2021 | 17.20 | 17.62 | 17.20 | 17.62 | 17.62 | 72 |
| 12 Nov 2021 | 17.62 | 17.62 | 17.52 | 17.56 | 17.56 | - |
| 11 Nov 2021 | 17.78 | 18.00 | 17.62 | 17.94 | 17.94 | - |
| 10 Nov 2021 | 17.56 | 19.14 | 17.56 | 19.14 | 19.14 | 100 |
| 09 Nov 2021 | 17.20 | 17.96 | 17.20 | 17.56 | 17.56 | - |
| 08 Nov 2021 | 17.26 | 17.58 | 17.26 | 17.58 | 17.58 | - |
| 05 Nov 2021 | 17.28 | 17.64 | 17.26 | 17.26 | 17.26 | - |
| 04 Nov 2021 | 17.30 | 17.72 | 17.28 | 17.28 | 17.28 | - |
| 03 Nov 2021 | 17.30 | 17.66 | 17.30 | 17.30 | 17.30 | - |
| 02 Nov 2021 | 17.44 | 17.80 | 17.44 | 17.66 | 17.66 | - |
| 01 Nov 2021 | 17.22 | 17.66 | 17.22 | 17.44 | 17.44 | - |
| 29 Oct 2021 | 18.50 | 18.50 | 17.22 | 17.22 | 17.22 | 30 |
| 28 Oct 2021 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 27 Oct 2021 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 26 Oct 2021 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 25 Oct 2021 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 22 Oct 2021 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 21 Oct 2021 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 20 Oct 2021 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 19 Oct 2021 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 11 |
| 18 Oct 2021 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 15 Oct 2021 | 17.76 | 18.26 | 17.76 | 17.86 | 17.86 | - |
| 14 Oct 2021 | 17.80 | 18.24 | 17.76 | 17.76 | 17.76 | - |
| 13 Oct 2021 | 18.02 | 18.16 | 17.80 | 17.80 | 17.80 | - |
| 12 Oct 2021 | 17.50 | 18.30 | 17.50 | 18.02 | 18.02 | - |
| 11 Oct 2021 | 17.72 | 18.10 | 17.50 | 17.50 | 17.50 | - |
| 08 Oct 2021 | 17.76 | 18.24 | 17.76 | 18.24 | 18.24 | - |
| 07 Oct 2021 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 06 Oct 2021 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 05 Oct 2021 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 04 Oct 2021 | 17.62 | 19.38 | 17.62 | 19.38 | 19.38 | 50 |
| 01 Oct 2021 | 17.84 | 18.02 | 17.84 | 18.02 | 18.02 | - |
| 30 Sept 2021 | 17.76 | 18.24 | 17.76 | 18.24 | 18.24 | - |
| 29 Sept 2021 | 17.86 | 18.22 | 17.86 | 18.16 | 18.16 | - |
| 28 Sept 2021 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | - |
| 27 Sept 2021 | 17.78 | 18.36 | 17.78 | 17.90 | 17.90 | - |
| 24 Sept 2021 | 17.86 | 18.24 | 17.86 | 18.22 | 18.22 | - |
| 23 Sept 2021 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 22 Sept 2021 | 18.10 | 18.48 | 18.10 | 18.48 | 18.48 | - |
| 21 Sept 2021 | 18.04 | 18.50 | 18.04 | 18.50 | 18.50 | - |
| 20 Sept 2021 | 18.14 | 18.34 | 18.14 | 18.34 | 18.34 | - |
| 17 Sept 2021 | 18.20 | 18.66 | 18.20 | 18.66 | 18.66 | - |
| 16 Sept 2021 | 18.24 | 18.84 | 18.24 | 18.84 | 18.84 | - |
| 15 Sept 2021 | 18.40 | 18.92 | 18.24 | 18.24 | 18.24 | - |
| 14 Sept 2021 | 18.46 | 18.92 | 18.40 | 18.40 | 18.40 | - |
| 13 Sept 2021 | 18.68 | 20.20 | 18.68 | 20.20 | 20.20 | 20 |
| 10 Sept 2021 | 18.62 | 19.14 | 18.62 | 18.68 | 18.68 | - |
| 09 Sept 2021 | 18.64 | 19.00 | 18.62 | 18.62 | 18.62 | 150 |
| 08 Sept 2021 | 18.66 | 19.06 | 18.64 | 18.64 | 18.64 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
