Piraeus Financial Holdings S.A. (BKP.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:31AM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 251 |
| May 07, 2024 | 3.7100 | 3.8170 | 3.7100 | 3.8170 | 3.8170 | 251 |
| May 06, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| May 03, 2024 | 3.7100 | 3.8170 | 3.6890 | 3.6890 | 3.6890 | 2,208 |
| May 02, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Apr 30, 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
| Apr 29, 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
| Apr 26, 2024 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | - |
| Apr 25, 2024 | 3.9310 | 4.0140 | 3.9310 | 4.0140 | 4.0140 | 300 |
| Apr 24, 2024 | 3.9310 | 4.0960 | 3.9310 | 4.0960 | 4.0960 | 100 |
| Apr 23, 2024 | 3.8240 | 4.0130 | 3.7400 | 4.0130 | 4.0130 | 3,933 |
| Apr 22, 2024 | 3.8460 | 3.9580 | 3.8400 | 3.9580 | 3.9580 | 6,195 |
| Apr 19, 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
| Apr 18, 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| Apr 17, 2024 | 3.6540 | 3.6980 | 3.6540 | 3.6980 | 3.6980 | 108 |
| Apr 16, 2024 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | - |
| Apr 15, 2024 | 3.7140 | 3.7140 | 3.6700 | 3.6700 | 3.6700 | 134 |
| Apr 12, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Apr 11, 2024 | 3.8620 | 3.9860 | 3.8260 | 3.9860 | 3.9860 | 900 |
| Apr 10, 2024 | 3.8620 | 3.8800 | 3.8620 | 3.8800 | 3.8800 | 2,000 |
| Apr 09, 2024 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | - |
| Apr 08, 2024 | 3.6050 | 3.8510 | 3.6050 | 3.8510 | 3.8510 | 22 |
| Apr 05, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 215 |
| Apr 04, 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7400 | 3.7400 | 800 |
| Apr 03, 2024 | 3.7030 | 3.7030 | 3.7000 | 3.7000 | 3.7000 | 570 |
| Apr 02, 2024 | 3.7660 | 3.8150 | 3.7030 | 3.7030 | 3.7030 | 1,148 |
| Mar 28, 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
| Mar 27, 2024 | 3.8140 | 3.8700 | 3.8140 | 3.8700 | 3.8700 | 2,000 |
| Mar 26, 2024 | 3.8280 | 3.8280 | 3.7520 | 3.7520 | 3.7520 | 2,500 |
| Mar 25, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Mar 22, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Mar 21, 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
| Mar 20, 2024 | 3.7200 | 3.8660 | 3.7200 | 3.8660 | 3.8660 | - |
| Mar 19, 2024 | 3.8620 | 3.8620 | 3.8000 | 3.8000 | 3.8000 | 1,300 |
| Mar 18, 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | - |
| Mar 15, 2024 | 3.9100 | 4.0800 | 3.9100 | 4.0800 | 4.0800 | 2,303 |
| Mar 14, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| Mar 13, 2024 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 250 |
| Mar 12, 2024 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | - |
| Mar 11, 2024 | 3.9400 | 4.0080 | 3.9180 | 4.0080 | 4.0080 | 103 |
| Mar 08, 2024 | 3.9880 | 4.0820 | 3.9800 | 3.9800 | 3.9800 | 1,384 |
| Mar 07, 2024 | 4.0500 | 4.1240 | 4.0500 | 4.1240 | 4.1240 | 257 |
| Mar 06, 2024 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | - |
| Mar 05, 2024 | 4.1440 | 4.1600 | 4.1440 | 4.1600 | 4.1600 | 4,000 |
| Mar 04, 2024 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | - |
| Mar 01, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Feb 29, 2024 | 3.8000 | 4.0800 | 3.8000 | 4.0800 | 4.0800 | 2,289 |
| Feb 28, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Feb 27, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| Feb 26, 2024 | 3.8520 | 3.8520 | 3.8060 | 3.8060 | 3.8060 | 400 |
| Feb 23, 2024 | 3.8840 | 3.8840 | 3.8440 | 3.8480 | 3.8480 | 1,059 |
| Feb 22, 2024 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | - |
| Feb 21, 2024 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | - |
| Feb 20, 2024 | 3.8940 | 3.9100 | 3.8800 | 3.9000 | 3.9000 | 10,001 |
| Feb 19, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Feb 16, 2024 | 3.9060 | 3.9600 | 3.9060 | 3.9600 | 3.9600 | 1,969 |
| Feb 15, 2024 | 3.8620 | 3.9580 | 3.8620 | 3.9580 | 3.9580 | 345 |
| Feb 14, 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| Feb 13, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Feb 12, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 400 |
| Feb 09, 2024 | 3.7760 | 3.8300 | 3.7760 | 3.8300 | 3.8300 | 483 |
| Feb 08, 2024 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | - |
| Feb 07, 2024 | 3.8260 | 3.9240 | 3.7420 | 3.7420 | 3.7420 | 116 |
| Feb 06, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Feb 05, 2024 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | - |
| Feb 02, 2024 | 3.7900 | 3.8740 | 3.7900 | 3.8500 | 3.8500 | 1,276 |
| Feb 01, 2024 | 3.6940 | 3.7320 | 3.6940 | 3.7320 | 3.7320 | 117 |
| Jan 31, 2024 | 3.6220 | 3.7820 | 3.6220 | 3.7820 | 3.7820 | 2,252 |
| Jan 30, 2024 | 3.4520 | 3.4860 | 3.4520 | 3.4860 | 3.4860 | 500 |
| Jan 29, 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| Jan 26, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Jan 25, 2024 | 3.3900 | 3.4940 | 3.3900 | 3.4940 | 3.4940 | 300 |
| Jan 24, 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| Jan 23, 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| Jan 22, 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 5,000 |
| Jan 19, 2024 | 3.4000 | 3.4000 | 3.3260 | 3.3260 | 3.3260 | 1,461 |
| Jan 18, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Jan 17, 2024 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
| Jan 16, 2024 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | - |
| Jan 15, 2024 | 3.4540 | 3.5100 | 3.4540 | 3.5100 | 3.5100 | 5,730 |
| Jan 12, 2024 | 3.4520 | 3.5000 | 3.4480 | 3.4480 | 3.4480 | 15 |
| Jan 11, 2024 | 3.4200 | 3.6120 | 3.4200 | 3.5340 | 3.5340 | 5,528 |
| Jan 10, 2024 | 3.3580 | 3.4000 | 3.3580 | 3.4000 | 3.4000 | 2,900 |
| Jan 09, 2024 | 3.3700 | 3.3880 | 3.3700 | 3.3880 | 3.3880 | 400 |
| Jan 08, 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
| Jan 05, 2024 | 3.2080 | 3.2080 | 3.2040 | 3.2040 | 3.2040 | 1 |
| Jan 04, 2024 | 3.1860 | 3.2880 | 3.1860 | 3.2880 | 3.2880 | 100 |
| Jan 03, 2024 | 3.2400 | 3.3460 | 3.1740 | 3.1740 | 3.1740 | 505 |
| Jan 02, 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
| Dec 29, 2023 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | - |
| Dec 28, 2023 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
| Dec 27, 2023 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | - |
| Dec 22, 2023 | 3.1460 | 3.1460 | 3.1080 | 3.1240 | 3.1240 | 1,137 |
| Dec 21, 2023 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
| Dec 20, 2023 | 3.2380 | 3.2500 | 3.2240 | 3.2500 | 3.2500 | 5,980 |
| Dec 19, 2023 | 3.1980 | 3.2160 | 3.1980 | 3.2100 | 3.2100 | 2,500 |
| Dec 18, 2023 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | - |
| Dec 15, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2,727 |
| Dec 14, 2023 | 3.1580 | 3.1580 | 3.1480 | 3.1480 | 3.1480 | 50 |
| Dec 13, 2023 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.