Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Greece
ASE
Piraeus Port Authority SA (PPA)
Piraeus Port Authority SA (PPA) Historical

PPA Piraeus Port Authority SA

24.35

0.40 (1.67%)

Apr 19 2024 - Closed

Delayed by 0 minutes

PPA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	24.35	0.40	1.67%	23.75	24.55	23.60	12,493
Apr 18 2024	23.95	-0.05	-0.21%	24.00	24.00	23.75	3,069
Apr 17 2024	24.00	0.35	1.48%	24.00	24.40	23.60	9,063
Apr 16 2024	23.65	-1.00	-4.06%	24.25	24.35	23.60	30,565
Apr 15 2024	24.65	-0.40	-1.60%	24.75	25.00	24.30	18,167
Apr 12 2024	25.05	-0.80	-3.09%	25.85	25.85	25.00	12,008
Apr 11 2024	25.85	-0.45	-1.71%	26.35	26.35	25.85	4,137
Apr 10 2024	26.30	-0.05	-0.19%	26.55	26.55	26.05	7,294
Apr 09 2024	26.35	0.20	0.76%	26.10	26.70	26.05	7,586
Apr 08 2024	26.15	-0.15	-0.57%	26.30	26.50	25.55	9,239
Apr 05 2024	26.30	-0.40	-1.50%	26.70	26.70	26.25	5,219
Apr 04 2024	26.70	-0.10	-0.37%	26.70	27.05	26.65	7,303
Apr 03 2024	26.80	0.05	0.19%	26.75	26.95	26.25	39,680
Apr 02 2024	26.75	-2.05	-7.12%	28.20	28.20	26.70	19,088
Mar 28 2024	28.80	0.80	2.86%	28.10	28.80	27.85	12,231
Mar 27 2024	28.00	0.85	3.13%	27.25	28.00	27.25	11,038
Mar 26 2024	27.15	-0.65	-2.34%	27.75	27.75	27.15	3,474
Mar 22 2024	27.80	-0.30	-1.07%	27.90	28.05	27.55	6,786
Mar 21 2024	28.10	0.30	1.08%	27.60	28.10	27.55	17,459
Mar 20 2024	27.80	0.00	0.00%	27.45	27.80	26.85	11,092
Mar 19 2024	27.80	0.30	1.09%	27.00	28.25	26.80	29,564
Mar 15 2024	27.50	1.75	6.80%	25.75	28.40	25.60	83,436
Mar 14 2024	25.75	-0.10	-0.39%	25.55	26.00	25.15	16,948
Mar 13 2024	25.85	0.00	0.00%	25.45	25.90	25.45	9,256
Mar 12 2024	25.85	0.15	0.58%	25.70	25.85	25.55	9,118
Mar 11 2024	25.70	-0.05	-0.19%	25.60	25.70	25.40	3,046
Mar 08 2024	25.75	0.35	1.38%	25.45	25.85	25.40	8,516
Mar 07 2024	25.40	-0.50	-1.93%	25.80	25.80	25.20	6,163
Mar 06 2024	25.90	-0.10	-0.38%	25.80	26.00	25.50	6,220
Mar 05 2024	26.00	0.10	0.39%	25.70	26.00	25.50	2,815
Mar 04 2024	25.90	0.15	0.58%	25.80	26.05	25.50	4,110
Mar 01 2024	25.75	-0.45	-1.72%	25.85	26.15	25.75	2,612
Feb 29 2024	26.20	-0.30	-1.13%	26.60	27.00	26.15	6,476
Feb 28 2024	26.50	-0.30	-1.12%	26.70	26.70	26.15	4,114
Feb 27 2024	26.80	1.15	4.48%	25.75	27.00	25.45	26,559
Feb 26 2024	25.65	0.25	0.98%	25.30	25.70	25.05	14,834
Feb 23 2024	25.40	0.40	1.60%	25.00	25.40	24.85	2,344
Feb 22 2024	25.00	0.25	1.01%	25.00	25.20	24.75	14,287
Feb 21 2024	24.75	0.25	1.02%	24.50	24.75	24.45	18,721
Feb 20 2024	24.50	-0.35	-1.41%	24.90	24.90	24.15	24,402
Feb 19 2024	24.85	-0.85	-3.31%	25.70	25.80	24.85	9,502
Feb 16 2024	25.70	0.15	0.59%	25.65	25.70	25.55	3,987
Feb 15 2024	25.55	0.00	0.00%	25.55	25.65	25.45	2,006
Feb 14 2024	25.55	0.75	3.02%	25.80	25.80	25.30	9,779
Feb 13 2024	24.80	-0.10	-0.40%	25.25	25.25	24.80	3,027
Feb 12 2024	24.90	-0.35	-1.39%	25.25	25.25	24.85	6,000
Feb 09 2024	25.25	-0.15	-0.59%	25.75	25.75	25.00	2,487
Feb 08 2024	25.40	-0.05	-0.20%	25.40	25.60	25.30	2,166
Feb 07 2024	25.45	0.55	2.21%	24.85	25.45	24.85	31,782
Feb 06 2024	24.90	-0.10	-0.40%	25.05	25.05	24.80	18,003
Feb 05 2024	25.00	0.10	0.40%	24.85	25.05	24.70	14,796
Feb 02 2024	24.90	0.20	0.81%	24.80	24.90	24.60	5,193
Feb 01 2024	24.70	-0.30	-1.20%	25.00	25.00	24.60	3,551
Jan 31 2024	25.00	0.50	2.04%	24.70	25.00	24.40	9,879
Jan 30 2024	24.50	-0.05	-0.20%	24.55	24.65	24.50	6,055
Jan 29 2024	24.55	0.10	0.41%	24.45	24.60	24.40	13,619
Jan 26 2024	24.45	0.10	0.41%	24.35	24.50	23.75	17,196
Jan 25 2024	24.35	-0.25	-1.02%	24.35	24.75	24.35	8,266
Jan 24 2024	24.60	0.15	0.61%	24.35	24.60	24.35	11,124
Jan 23 2024	24.45	-0.45	-1.81%	24.50	24.55	24.00	13,552
Jan 22 2024	24.90	0.10	0.40%	24.60	24.90	24.30	7,184

Piraeus Port Authority

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions