Piraeus Financial Holdings S.A. (0RTY.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 03:43PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 265 |
| 17 Apr 2024 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | 200 |
| 16 Apr 2024 | 3.7460 | 3.7460 | 3.7431 | 3.7431 | 3.7431 | 48,203 |
| 15 Apr 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 132 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 1 |
| 05 Apr 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 1 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 3.6350 | 3.6750 | 3.6350 | 3.6750 | 3.6750 | 560 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 3.9200 | 3.9200 | 3.8940 | 3.8940 | 3.8940 | 300 |
| 27 Mar 2024 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 8 |
| 26 Mar 2024 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | 100,000 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 3.9224 | 3.9224 | 3.9224 | 3.9224 | 3.9224 | 339,663 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | 760 |
| 19 Mar 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 80 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 20 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 4.0000 | 412 |
| 12 Mar 2024 | 3.8692 | 3.9900 | 3.8692 | 3.9900 | 3.9900 | 41,364 |
| 11 Mar 2024 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | 1,376,374 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 4.1400 | 4.1400 | 4.1057 | 4.1057 | 4.1057 | 45,000 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 230 |
| 04 Mar 2024 | 4.2320 | 4.2340 | 4.2320 | 4.2340 | 4.2340 | 660 |
| 01 Mar 2024 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 111 |
| 29 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 1,000 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 1 |
| 23 Feb 2024 | 3.9260 | 3.9260 | 3.9160 | 3.9160 | 3.9160 | 170,112 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 3.9040 | 3.9490 | 3.9040 | 3.9490 | 3.9490 | 235,155 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 5 |
| 16 Feb 2024 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | 294 |
| 15 Feb 2024 | 3.9418 | 3.9418 | 3.9418 | 3.9418 | 3.9418 | 18,590 |
| 14 Feb 2024 | 3.8633 | 3.8633 | 3.8633 | 3.8633 | 3.8633 | 1,084,647 |
| 13 Feb 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 433 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 3.7900 | 3.8150 | 3.7900 | 3.8150 | 3.8150 | 500,000 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 900 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 700 |
| 30 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 40,428 |
| 29 Jan 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 191,378 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 400 |
| 19 Jan 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 60 |
| 18 Jan 2024 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 100 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 3.4051 | 3.4051 | 3.4051 | 3.4051 | 3.4051 | 66,380 |
| 09 Jan 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 400 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 11,770 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 11,013 |
| 20 Dec 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 6,805 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 400 |
| 12 Dec 2023 | 3.0680 | 3.0680 | 3.0680 | 3.0680 | 3.0680 | 680 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 3.1280 | 3.1300 | 3.1280 | 3.1290 | 3.1290 | 77,739 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 100 |
| 30 Nov 2023 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 606 |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | - | - | - | - | - | - |
| *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.