Piraeus Financial Holdings S.A. (BKP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
| 09 May 2024 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | - |
| 08 May 2024 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | - |
| 07 May 2024 | 3.7100 | 3.8170 | 3.7100 | 3.8170 | 3.8170 | 251 |
| 06 May 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 03 May 2024 | 3.7100 | 3.8170 | 3.6890 | 3.6890 | 3.6890 | 2,208 |
| 02 May 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 30 Apr 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
| 29 Apr 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
| 26 Apr 2024 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | - |
| 25 Apr 2024 | 3.9310 | 4.0140 | 3.9310 | 4.0140 | 4.0140 | 300 |
| 24 Apr 2024 | 3.9310 | 4.0960 | 3.9310 | 4.0960 | 4.0960 | 100 |
| 23 Apr 2024 | 3.8240 | 4.0130 | 3.7400 | 4.0130 | 4.0130 | 3,933 |
| 22 Apr 2024 | 3.8460 | 3.9580 | 3.8400 | 3.9580 | 3.9580 | 6,195 |
| 19 Apr 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
| 18 Apr 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| 17 Apr 2024 | 3.6540 | 3.6980 | 3.6540 | 3.6980 | 3.6980 | 108 |
| 16 Apr 2024 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | - |
| 15 Apr 2024 | 3.7140 | 3.7140 | 3.6700 | 3.6700 | 3.6700 | 134 |
| 12 Apr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 11 Apr 2024 | 3.8620 | 3.9860 | 3.8260 | 3.9860 | 3.9860 | 900 |
| 10 Apr 2024 | 3.8620 | 3.8800 | 3.8620 | 3.8800 | 3.8800 | 2,000 |
| 09 Apr 2024 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | - |
| 08 Apr 2024 | 3.6050 | 3.8510 | 3.6050 | 3.8510 | 3.8510 | 22 |
| 05 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 215 |
| 04 Apr 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7400 | 3.7400 | 800 |
| 03 Apr 2024 | 3.7030 | 3.7030 | 3.7000 | 3.7000 | 3.7000 | 570 |
| 02 Apr 2024 | 3.7660 | 3.8150 | 3.7030 | 3.7030 | 3.7030 | 1,148 |
| 28 Mar 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
| 27 Mar 2024 | 3.8140 | 3.8700 | 3.8140 | 3.8700 | 3.8700 | 2,000 |
| 26 Mar 2024 | 3.8280 | 3.8280 | 3.7520 | 3.7520 | 3.7520 | 2,500 |
| 25 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 22 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 21 Mar 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
| 20 Mar 2024 | 3.7200 | 3.8660 | 3.7200 | 3.8660 | 3.8660 | - |
| 19 Mar 2024 | 3.8620 | 3.8620 | 3.8000 | 3.8000 | 3.8000 | 1,300 |
| 18 Mar 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | - |
| 15 Mar 2024 | 3.9100 | 4.0800 | 3.9100 | 4.0800 | 4.0800 | 2,303 |
| 14 Mar 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 13 Mar 2024 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 250 |
| 12 Mar 2024 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | - |
| 11 Mar 2024 | 3.9400 | 4.0080 | 3.9180 | 4.0080 | 4.0080 | 103 |
| 08 Mar 2024 | 3.9880 | 4.0820 | 3.9800 | 3.9800 | 3.9800 | 1,384 |
| 07 Mar 2024 | 4.0500 | 4.1240 | 4.0500 | 4.1240 | 4.1240 | 257 |
| 06 Mar 2024 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | - |
| 05 Mar 2024 | 4.1440 | 4.1600 | 4.1440 | 4.1600 | 4.1600 | 4,000 |
| 04 Mar 2024 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | - |
| 01 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 29 Feb 2024 | 3.8000 | 4.0800 | 3.8000 | 4.0800 | 4.0800 | 2,289 |
| 28 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 27 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 26 Feb 2024 | 3.8520 | 3.8520 | 3.8060 | 3.8060 | 3.8060 | 400 |
| 23 Feb 2024 | 3.8840 | 3.8840 | 3.8440 | 3.8480 | 3.8480 | 1,059 |
| 22 Feb 2024 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | - |
| 21 Feb 2024 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | - |
| 20 Feb 2024 | 3.8940 | 3.9100 | 3.8800 | 3.9000 | 3.9000 | 10,001 |
| 19 Feb 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 16 Feb 2024 | 3.9060 | 3.9600 | 3.9060 | 3.9600 | 3.9600 | 1,969 |
| 15 Feb 2024 | 3.8620 | 3.9580 | 3.8620 | 3.9580 | 3.9580 | 345 |
| 14 Feb 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 13 Feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 12 Feb 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 400 |
| 09 Feb 2024 | 3.7760 | 3.8300 | 3.7760 | 3.8300 | 3.8300 | 483 |
| 08 Feb 2024 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | - |
| 07 Feb 2024 | 3.8260 | 3.9240 | 3.7420 | 3.7420 | 3.7420 | 116 |
| 06 Feb 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 05 Feb 2024 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | - |
| 02 Feb 2024 | 3.7900 | 3.8740 | 3.7900 | 3.8500 | 3.8500 | 1,276 |
| 01 Feb 2024 | 3.6940 | 3.7320 | 3.6940 | 3.7320 | 3.7320 | 117 |
| 31 Jan 2024 | 3.6220 | 3.7820 | 3.6220 | 3.7820 | 3.7820 | 2,252 |
| 30 Jan 2024 | 3.4520 | 3.4860 | 3.4520 | 3.4860 | 3.4860 | 500 |
| 29 Jan 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 26 Jan 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 25 Jan 2024 | 3.3900 | 3.4940 | 3.3900 | 3.4940 | 3.4940 | 300 |
| 24 Jan 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| 23 Jan 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| 22 Jan 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 5,000 |
| 19 Jan 2024 | 3.4000 | 3.4000 | 3.3260 | 3.3260 | 3.3260 | 1,461 |
| 18 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 17 Jan 2024 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
| 16 Jan 2024 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | - |
| 15 Jan 2024 | 3.4540 | 3.5100 | 3.4540 | 3.5100 | 3.5100 | 5,730 |
| 12 Jan 2024 | 3.4520 | 3.5000 | 3.4480 | 3.4480 | 3.4480 | 15 |
| 11 Jan 2024 | 3.4200 | 3.6120 | 3.4200 | 3.5340 | 3.5340 | 5,528 |
| 10 Jan 2024 | 3.3580 | 3.4000 | 3.3580 | 3.4000 | 3.4000 | 2,900 |
| 09 Jan 2024 | 3.3700 | 3.3880 | 3.3700 | 3.3880 | 3.3880 | 400 |
| 08 Jan 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
| 05 Jan 2024 | 3.2080 | 3.2080 | 3.2040 | 3.2040 | 3.2040 | 1 |
| 04 Jan 2024 | 3.1860 | 3.2880 | 3.1860 | 3.2880 | 3.2880 | 100 |
| 03 Jan 2024 | 3.2400 | 3.3460 | 3.1740 | 3.1740 | 3.1740 | 505 |
| 02 Jan 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
| 29 Dec 2023 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | - |
| 28 Dec 2023 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
| 27 Dec 2023 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | - |
| 22 Dec 2023 | 3.1460 | 3.1460 | 3.1080 | 3.1240 | 3.1240 | 1,137 |
| 21 Dec 2023 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
| 20 Dec 2023 | 3.2380 | 3.2500 | 3.2240 | 3.2500 | 3.2500 | 5,980 |
| 19 Dec 2023 | 3.1980 | 3.2160 | 3.1980 | 3.2100 | 3.2100 | 2,500 |
| 18 Dec 2023 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | - |
| 15 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2,727 |
| *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.