Piraeus Financial Holdings S.A. (BPIRY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.9800 | 4.0400 | 3.8800 | 3.9700 | 3.9700 | 35,324 |
| May 02, 2024 | 3.9400 | 4.0500 | 3.8930 | 4.0250 | 4.0250 | 17,900 |
| May 01, 2024 | 4.0650 | 4.3000 | 3.8500 | 4.0200 | 4.0200 | 9,500 |
| Apr 30, 2024 | 4.0600 | 4.0700 | 3.8600 | 3.8700 | 3.8700 | 15,000 |
| Apr 29, 2024 | 4.0500 | 4.2100 | 4.0400 | 4.1100 | 4.1100 | 21,700 |
| Apr 26, 2024 | 4.0900 | 4.2900 | 4.0900 | 4.2150 | 4.2150 | 17,800 |
| Apr 25, 2024 | 4.1730 | 4.2300 | 4.0600 | 4.1650 | 4.1650 | 19,300 |
| Apr 24, 2024 | 4.1700 | 4.2900 | 4.1000 | 4.2900 | 4.2900 | 13,100 |
| Apr 23, 2024 | 4.0400 | 4.2500 | 4.0400 | 4.2500 | 4.2500 | 16,700 |
| Apr 22, 2024 | 4.0200 | 4.1300 | 3.9980 | 4.0650 | 4.0650 | 16,500 |
| Apr 19, 2024 | 3.9780 | 4.0800 | 3.8900 | 3.9600 | 3.9600 | 21,000 |
| Apr 18, 2024 | 3.9750 | 4.0130 | 3.8600 | 3.8600 | 3.8600 | 38,100 |
| Apr 17, 2024 | 3.9450 | 4.0300 | 3.9100 | 4.0030 | 4.0030 | 50,000 |
| Apr 16, 2024 | 3.9900 | 3.9900 | 3.8800 | 3.9100 | 3.9100 | 560,700 |
| Apr 15, 2024 | 4.0200 | 4.1100 | 3.9300 | 3.9850 | 3.9850 | 671,200 |
| Apr 12, 2024 | 3.9400 | 4.0700 | 3.9280 | 4.0300 | 4.0300 | 1,333,900 |
| Apr 11, 2024 | 4.0800 | 4.1700 | 4.0800 | 4.1200 | 4.1200 | 38,400 |
| Apr 10, 2024 | 4.1800 | 4.1940 | 4.0700 | 4.1150 | 4.1150 | 13,600 |
| Apr 09, 2024 | 4.2230 | 4.2600 | 4.1100 | 4.1700 | 4.1700 | 81,300 |
| Apr 08, 2024 | 4.2100 | 4.2100 | 4.0900 | 4.1100 | 4.1100 | 119,300 |
| Apr 05, 2024 | 3.9000 | 4.0300 | 3.8700 | 3.9680 | 3.9680 | 28,100 |
| Apr 04, 2024 | 3.9800 | 4.0200 | 3.8900 | 3.9900 | 3.9900 | 28,300 |
| Apr 03, 2024 | 3.9300 | 4.1300 | 3.9300 | 4.0350 | 4.0350 | 25,900 |
| Apr 02, 2024 | 4.0300 | 4.1400 | 4.0030 | 4.0600 | 4.0600 | 10,400 |
| Apr 01, 2024 | 4.0440 | 4.2800 | 4.0440 | 4.1750 | 4.1750 | 19,100 |
| Mar 28, 2024 | 4.2200 | 4.2500 | 4.1200 | 4.2400 | 4.2400 | 24,400 |
| Mar 27, 2024 | 4.0600 | 4.2300 | 4.0600 | 4.0900 | 4.0900 | 10,000 |
| Mar 26, 2024 | 4.1700 | 4.2000 | 4.1200 | 4.2000 | 4.2000 | 56,500 |
| Mar 25, 2024 | 4.2400 | 4.2600 | 4.1600 | 4.1600 | 4.1600 | 15,800 |
| Mar 22, 2024 | 4.2130 | 4.2800 | 4.1500 | 4.1500 | 4.1500 | 28,900 |
| Mar 21, 2024 | 4.3260 | 4.3900 | 4.2400 | 4.2900 | 4.2900 | 1,080,700 |
| Mar 20, 2024 | 4.0420 | 4.3300 | 4.0420 | 4.2700 | 4.2700 | 1,375,000 |
| Mar 19, 2024 | 3.9980 | 4.1000 | 3.9650 | 4.0150 | 4.0150 | 5,500 |
| Mar 18, 2024 | 4.1750 | 4.2500 | 4.1300 | 4.1300 | 4.1300 | 10,700 |
| Mar 15, 2024 | 4.1600 | 4.2630 | 4.1000 | 4.1650 | 4.1650 | 11,200 |
| Mar 14, 2024 | 4.2140 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 7,100 |
| Mar 13, 2024 | 4.2450 | 4.3400 | 4.2450 | 4.2500 | 4.2500 | 6,300 |
| Mar 12, 2024 | 4.2230 | 4.3500 | 4.2200 | 4.2200 | 4.2200 | 7,600 |
| Mar 11, 2024 | 4.3900 | 4.3900 | 4.2300 | 4.3300 | 4.3300 | 17,100 |
| Mar 08, 2024 | 4.3850 | 4.4500 | 4.3100 | 4.3750 | 4.3750 | 15,500 |
| Mar 07, 2024 | 4.5000 | 4.5900 | 4.3300 | 4.4600 | 4.4600 | 127,800 |
| Mar 06, 2024 | 4.4200 | 4.5200 | 4.4200 | 4.5100 | 4.5100 | 13,900 |
| Mar 05, 2024 | 4.3000 | 4.5500 | 4.3000 | 4.4800 | 4.4800 | 15,100 |
| Mar 04, 2024 | 4.5700 | 4.6500 | 4.5320 | 4.6000 | 4.6000 | 25,300 |
| Mar 01, 2024 | 4.1100 | 4.6000 | 4.1100 | 4.4200 | 4.4200 | 1,370,300 |
| Feb 29, 2024 | 4.5400 | 4.5400 | 4.1500 | 4.3700 | 4.3700 | 19,400 |
| Feb 28, 2024 | 4.0910 | 4.2400 | 4.0250 | 4.2400 | 4.2400 | 7,300 |
| Feb 27, 2024 | 3.9800 | 4.2100 | 3.9800 | 4.1280 | 4.1280 | 6,900 |
| Feb 26, 2024 | 4.1800 | 4.2800 | 4.1500 | 4.2200 | 4.2200 | 20,300 |
| Feb 23, 2024 | 4.1300 | 4.2100 | 4.0900 | 4.1700 | 4.1700 | 8,200 |
| Feb 22, 2024 | 4.0500 | 4.3300 | 4.0500 | 4.1900 | 4.1900 | 12,000 |
| Feb 21, 2024 | 4.3000 | 4.3400 | 4.0500 | 4.2100 | 4.2100 | 22,000 |
| Feb 20, 2024 | 4.1650 | 4.3000 | 4.0800 | 4.1930 | 4.1930 | 9,500 |
| Feb 16, 2024 | 4.2000 | 4.2600 | 4.1100 | 4.1800 | 4.1800 | 17,600 |
| Feb 15, 2024 | 4.4100 | 4.4100 | 4.1000 | 4.2050 | 4.2050 | 18,300 |
| Feb 14, 2024 | 4.1600 | 4.1900 | 4.0300 | 4.1800 | 4.1800 | 1,136,300 |
| Feb 13, 2024 | 3.9880 | 4.1450 | 3.8650 | 4.1150 | 4.1150 | 1,663,700 |
| Feb 12, 2024 | 4.0630 | 4.1500 | 3.8880 | 4.1500 | 4.1500 | 29,100 |
| Feb 09, 2024 | 4.0100 | 4.1600 | 4.0100 | 4.0900 | 4.0900 | 4,800 |
| Feb 08, 2024 | 4.0600 | 4.3500 | 4.0500 | 4.1800 | 4.1800 | 14,500 |
| Feb 07, 2024 | 4.1000 | 4.1400 | 4.0610 | 4.1400 | 4.1400 | 58,500 |
| Feb 06, 2024 | 4.0350 | 4.2300 | 4.0200 | 4.1200 | 4.1200 | 7,600 |
| Feb 05, 2024 | 3.8900 | 4.2500 | 3.8900 | 4.1800 | 4.1800 | 1,067,100 |
| Feb 02, 2024 | 3.9950 | 4.1650 | 3.8200 | 4.1400 | 4.1400 | 675,000 |
| Feb 01, 2024 | 4.2200 | 4.2200 | 4.0900 | 4.1500 | 4.1500 | 396,100 |
| Jan 31, 2024 | 3.8700 | 4.2200 | 3.8700 | 4.0600 | 4.0600 | 123,100 |
| Jan 30, 2024 | 4.0700 | 4.1500 | 3.9000 | 4.0400 | 4.0400 | 238,500 |
| Jan 29, 2024 | 3.5950 | 3.9200 | 3.5100 | 3.9200 | 3.9200 | 2,100 |
| Jan 26, 2024 | 3.6030 | 3.9000 | 3.6030 | 3.7850 | 3.7850 | 3,400 |
| Jan 25, 2024 | 3.7930 | 3.8000 | 3.6660 | 3.6900 | 3.6900 | 1,900 |
| Jan 24, 2024 | 3.6800 | 3.8400 | 3.5900 | 3.6500 | 3.6500 | 5,200 |
| Jan 23, 2024 | 3.5300 | 3.7900 | 3.5300 | 3.7000 | 3.7000 | 5,500 |
| Jan 22, 2024 | 3.8230 | 3.9000 | 3.6450 | 3.9000 | 3.9000 | 15,900 |
| Jan 19, 2024 | 3.4300 | 3.8500 | 3.4300 | 3.7900 | 3.7900 | 3,000 |
| Jan 18, 2024 | 3.6900 | 3.8600 | 3.6900 | 3.8400 | 3.8400 | 204,500 |
| Jan 17, 2024 | 3.5000 | 3.6830 | 3.5000 | 3.5680 | 3.5680 | 5,700 |
| Jan 16, 2024 | 3.7100 | 3.7800 | 3.5300 | 3.6600 | 3.6600 | 14,400 |
| Jan 12, 2024 | 3.5400 | 3.8000 | 3.5400 | 3.8000 | 3.8000 | 5,500 |
| Jan 11, 2024 | 3.7700 | 3.7700 | 3.6050 | 3.6050 | 3.6050 | 6,400 |
| Jan 10, 2024 | 3.6750 | 3.7480 | 3.5320 | 3.7480 | 3.7480 | 6,400 |
| Jan 09, 2024 | 3.6450 | 3.7700 | 3.5200 | 3.7700 | 3.7700 | 1,900 |
| Jan 08, 2024 | 3.6400 | 3.7500 | 3.5830 | 3.7500 | 3.7500 | 5,300 |
| Jan 05, 2024 | 3.5600 | 3.6350 | 3.5600 | 3.6000 | 3.6000 | 5,100 |
| Jan 04, 2024 | 3.5600 | 3.5780 | 3.3200 | 3.4100 | 3.4100 | 4,000 |
| Jan 03, 2024 | 3.5130 | 3.6100 | 3.2900 | 3.5900 | 3.5900 | 7,000 |
| Jan 02, 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5650 | 3.5650 | 7,300 |
| Dec 29, 2023 | 3.5000 | 3.5800 | 3.4920 | 3.4920 | 3.4920 | 2,400 |
| Dec 28, 2023 | 3.2500 | 3.4700 | 3.2200 | 3.4500 | 3.4500 | 3,900 |
| Dec 27, 2023 | 3.6600 | 3.6600 | 3.1600 | 3.2000 | 3.2000 | 4,200 |
| Dec 26, 2023 | 3.3500 | 3.6600 | 3.3500 | 3.6600 | 3.6600 | 1,100 |
| Dec 22, 2023 | 3.4100 | 3.4500 | 3.2000 | 3.2950 | 3.2950 | 9,400 |
| Dec 21, 2023 | 3.3280 | 3.5400 | 3.3000 | 3.5400 | 3.5400 | 2,100 |
| Dec 20, 2023 | 3.4030 | 3.6800 | 3.4030 | 3.6800 | 3.6800 | 3,800 |
| Dec 19, 2023 | 3.3300 | 3.5800 | 3.3300 | 3.5800 | 3.5800 | 3,100 |
| Dec 18, 2023 | 3.4900 | 3.5400 | 3.3380 | 3.4730 | 3.4730 | 7,700 |
| Dec 15, 2023 | 3.3450 | 3.4180 | 3.2100 | 3.2100 | 3.2100 | 1,700 |
| Dec 14, 2023 | 3.3250 | 3.4760 | 3.2730 | 3.2730 | 3.2730 | 3,100 |
| Dec 13, 2023 | 3.3350 | 3.4900 | 3.2100 | 3.4800 | 3.4800 | 2,700 |
| Dec 12, 2023 | 3.2100 | 3.4300 | 3.1800 | 3.2200 | 3.2200 | 6,400 |
| Dec 11, 2023 | 3.3360 | 3.4400 | 3.2000 | 3.2000 | 3.2000 | 5,400 |
| *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.