Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Piraeus Financial Holdings S.A. (BKP.F)

Compare
4.7380
-0.1450
(-2.97%)
At close: April 17 at 3:40:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20254.73504.73804.73504.73804.7380130
Apr 16, 20254.88304.88304.88304.88304.88301,300
Apr 15, 20254.56004.56004.56004.56004.5600-
Apr 14, 20254.60004.60004.60004.60004.60008
Apr 11, 20254.50004.60104.50004.60104.601022,000
Apr 10, 20254.40904.59904.40904.42004.420012
Apr 9, 20254.41404.44404.30004.44404.44401,120
Apr 8, 20254.16304.30704.16304.30704.3070600
Apr 7, 20254.16604.27704.15004.27704.2770504
Apr 4, 20254.90404.90404.42004.42004.420017,120
Apr 3, 20255.10005.10805.10005.10805.10801,080
Apr 2, 20255.05005.05005.01005.01005.0100100
Apr 1, 20254.96204.96204.96204.96204.9620-
Mar 31, 20255.49405.49405.10605.19005.19001,640
Mar 28, 20255.42605.50605.42605.49405.4940200
Mar 27, 20255.34805.34805.34805.34805.3480-
Mar 26, 20255.33005.33005.33005.33005.3300-
Mar 25, 20255.31005.40005.31005.40005.40004,900
Mar 24, 20255.12805.12805.12805.12805.1280-
Mar 21, 20255.15805.15805.15805.15805.1580-
Mar 20, 20255.20005.20005.20005.20005.2000-
Mar 19, 20255.20405.20405.20405.20405.2040-
Mar 18, 20255.08805.23005.08805.22405.224010,209
Mar 17, 20255.09005.09005.09005.09005.0900-
Mar 14, 20254.90104.90104.90104.90104.9010-
Mar 13, 20254.86504.86504.86504.86504.8650-
Mar 12, 20254.70604.85104.70604.85104.851015
Mar 11, 20254.69704.69704.68104.68104.681012
Mar 10, 20254.61904.65004.61904.65004.650030
Mar 7, 20254.59304.59304.59304.59304.5930-
Mar 6, 20254.61904.70004.58504.58504.5850681
Mar 5, 20254.44204.67304.44204.67304.67307
Mar 4, 20254.45504.49604.45504.49604.49601,000
Mar 3, 20254.48104.48104.48104.48104.4810-
Feb 28, 20254.48104.48104.48104.48104.4810-
Feb 27, 20254.47104.47104.47104.47104.4710-
Feb 26, 20254.46304.46304.46304.46304.4630-
Feb 25, 20254.64804.64804.64804.64804.6480-
Feb 24, 20254.72504.72504.72504.72504.7250-
Feb 21, 20254.67004.68904.67004.68904.689027
Feb 20, 20254.59904.66604.59904.66604.666018
Feb 19, 20254.62404.62404.62404.62404.6240-
Feb 18, 20254.61004.78604.58004.78604.78605,500
Feb 17, 20254.53204.59404.53204.59404.5940642
Feb 14, 20254.57904.59104.44404.44404.4440841
Feb 13, 20254.40704.56004.40704.56004.5600500
Feb 12, 20254.31004.31004.31004.31004.3100-
Feb 11, 20254.22204.22204.22204.22204.222094
Feb 10, 20254.33504.34404.26604.26604.26605,521
Feb 7, 20254.32404.32404.32404.32404.3240-
Feb 6, 20254.31204.31204.31204.31204.3120-
Feb 5, 20254.18804.18804.18804.18804.1880-
Feb 4, 20254.08304.08304.08304.08304.0830-
Feb 3, 20254.40004.40004.40004.40004.4000600
Jan 31, 20254.40004.40004.40004.40004.4000-
Jan 30, 20254.40004.40004.40004.40004.4000400
Jan 29, 20254.40204.40204.40204.40204.4020-
Jan 28, 20254.39104.39104.39104.39104.3910-
Jan 27, 20254.34904.45004.34904.45004.450012,600
Jan 24, 20254.23904.42004.23904.33004.33001,400
Jan 23, 20254.18604.18604.18604.18604.1860-
Jan 22, 20254.28904.28904.28904.28904.2890-
Jan 21, 20254.52004.52004.52004.52004.52001,150
Jan 20, 20254.24404.30004.24404.28504.28503,666
Jan 17, 20254.14204.14204.14204.14204.1420-
Jan 16, 20254.12504.12504.12504.12504.1250-
Jan 15, 20254.03904.03904.03904.03904.0390-
Jan 14, 20254.05004.05004.05004.05004.0500-
Jan 13, 20254.11704.11704.05704.05704.05702,000
Jan 10, 20254.12204.12204.12204.12204.1220-
Jan 9, 20254.10804.10804.10804.10804.1080-
Jan 8, 20254.08504.22104.08504.20104.20102,015
Jan 7, 20253.95004.00003.95004.00004.0000960
Jan 6, 20253.90103.90103.90103.90103.9010-
Jan 3, 20253.87203.99903.87203.99903.99901,008
Jan 2, 20253.78303.86203.78303.86203.86208
Dec 30, 20243.77903.77903.77903.77903.7790-
Dec 27, 20243.78703.78703.78703.78703.7870-
Dec 23, 20243.82403.84003.82403.84003.8400840
Dec 20, 20243.79503.79503.79503.79503.7950-
Dec 19, 20243.84703.89903.84603.84603.8460708
Dec 18, 20243.77903.85003.77903.85003.85006,300
Dec 17, 20243.81703.81703.81703.81703.8170-
Dec 16, 20243.86403.86403.86403.86403.8640-
Dec 13, 20243.84103.86803.84103.86803.86802,377
Dec 12, 20243.78303.78303.78303.78303.7830-
Dec 11, 20243.77303.77303.77303.77303.7730-
Dec 10, 20243.84503.84503.84503.84503.8450-
Dec 9, 20243.80903.83003.80903.83003.8300503
Dec 6, 20243.74903.74903.74903.74903.7490-
Dec 5, 20243.71203.71203.71203.71203.7120-
Dec 4, 20243.57803.66803.57803.66803.6680840
Dec 3, 20243.56703.56703.56703.56703.5670-
Dec 2, 20243.52503.52503.40503.40503.40505,050
Nov 29, 20243.43103.43103.43103.43103.4310-
Nov 28, 20243.43903.63603.43903.63603.636010,200
Nov 27, 20243.53703.53703.53703.53703.5370-
Nov 26, 20243.55203.55203.55203.55203.5520-
Nov 25, 20243.52703.52703.52703.52703.5270-
Nov 22, 20243.56703.56703.51003.51003.51005,600
Nov 21, 20243.56703.56703.56703.56703.5670-
Nov 20, 20243.47403.62003.47403.62003.62002,980
Nov 19, 20243.53503.53503.53503.53503.5350-
Nov 18, 20243.62003.62003.62003.62003.62001,500
Nov 15, 20243.69503.73003.69503.73003.73003,600
Nov 14, 20243.78303.78303.74403.74403.744031
Nov 13, 20243.91003.91003.91003.91003.9100500
Nov 12, 20243.79003.83003.79003.83003.8300900
Nov 11, 20243.74403.74403.74403.74403.7440-
Nov 8, 20243.66703.66703.66703.66703.6670-
Nov 7, 20243.68403.68403.68403.68403.6840-
Nov 6, 20243.59203.59203.59203.59203.5920-
Nov 5, 20243.53603.53603.53603.53603.5360-
Nov 4, 20243.53003.55803.53003.55803.5580200
Nov 1, 20243.37803.55203.37803.55203.5520220
Oct 31, 20243.39403.39403.39403.39403.3940-
Oct 30, 20243.52003.52003.45403.45403.4540899
Oct 29, 20243.48803.48803.48803.48803.4880-
Oct 28, 20243.69003.69003.54003.54003.54001,225
Oct 25, 20243.55703.57003.50003.50003.5000995
Oct 24, 20243.64603.64603.64603.64603.6460-
Oct 23, 20243.66503.66503.66503.66503.6650300
Oct 22, 20243.80803.80803.67703.67703.67701
Oct 21, 20243.80003.80003.80003.80003.8000-
Oct 18, 20243.71803.71803.71803.71803.7180-
Oct 17, 20243.74403.74403.74403.74403.7440-
Oct 16, 20243.68503.68503.68503.68503.6850-
Oct 15, 20243.61003.65803.61003.65803.65801
Oct 14, 20243.76403.76403.61003.61003.6100350
Oct 11, 20243.60303.73703.60303.73703.73703,600
Oct 10, 20243.63603.70003.63603.70003.7000500
Oct 9, 20243.63803.63803.63803.63803.638035
Oct 8, 20243.69003.69003.69003.69003.6900-
Oct 7, 20243.70703.84303.70703.84303.84302,377
Oct 4, 20243.62303.62303.62303.62303.6230-
Oct 3, 20243.65603.65603.65603.65603.6560-
Oct 2, 20243.72403.72403.72403.72403.7240-
Oct 1, 20243.76003.76003.75903.75903.759027
Sep 30, 20243.86203.94403.86203.94403.944010
Sep 27, 20243.88203.88203.86003.86003.86004,000
Sep 26, 20243.86403.86403.86403.86403.8640-
Sep 25, 20243.84203.84203.84203.84203.8420-
Sep 24, 20243.80403.80403.80403.80403.8040-
Sep 23, 20243.73403.75403.73403.75403.7540800
Sep 20, 20243.75403.75403.75403.75403.7540-
Sep 19, 20243.72703.74203.72703.74203.7420133
Sep 18, 20243.79303.79303.79303.79303.7930-
Sep 17, 20243.78303.78303.78303.78303.7830-
Sep 16, 20243.81003.82003.81003.82003.82001,031
Sep 13, 20243.81903.81903.81903.81903.8190-
Sep 12, 20243.80103.80103.80103.80103.8010-
Sep 11, 20243.83003.83003.78803.78803.78801,000
Sep 10, 20243.91103.91103.91103.91103.9110-
Sep 9, 20243.91203.91203.91203.91203.9120-
Sep 6, 20243.92303.92303.92303.92303.9230-
Sep 5, 20243.90503.90503.90503.90503.9050-
Sep 4, 20243.91403.91403.91403.91403.9140-
Sep 3, 20243.95004.08703.95004.08704.08708
Sep 2, 20243.83903.83903.83903.83903.8390-
Aug 30, 20243.75903.89103.75903.89103.89101,200
Aug 29, 20243.73803.73803.73803.73803.7380-
Aug 28, 20243.81303.81303.81303.81303.8130-
Aug 27, 20243.88403.90203.88403.90203.90201,800
Aug 26, 20243.82703.97503.82703.97503.9750210
Aug 23, 20243.75603.75603.75603.75603.7560-
Aug 22, 20243.78903.85003.78903.85003.85001,755
Aug 21, 20243.80503.80503.80503.80503.8050-
Aug 20, 20243.84903.84903.84903.84903.8490-
Aug 19, 20243.91703.91703.91703.91703.9170-
Aug 16, 20243.86604.00003.86604.00004.0000100
Aug 15, 20243.83003.83003.83003.83003.8300-
Aug 14, 20243.83003.83003.83003.83003.8300-
Aug 13, 20243.76403.93003.76403.93003.9300500
Aug 12, 20243.67903.67903.67903.67903.679078
Aug 9, 20243.65603.65603.65603.65603.6560-
Aug 8, 20243.67503.67503.67503.67503.6750-
Aug 7, 20243.53803.53803.53803.53803.5380-
Aug 6, 20243.41803.54303.41803.54303.54302,100
Aug 5, 20243.55303.60003.55303.60003.60002,000
Aug 2, 20243.95403.95403.93303.93303.9330809
Aug 1, 20243.83203.91003.83203.91003.910018,930
Jul 31, 20243.70303.70303.70303.70303.7030-
Jul 30, 20243.71303.71303.71303.71303.7130-
Jul 29, 20243.62803.62803.62803.62803.628012,000
Jul 26, 20243.73503.73503.73503.73503.7350-
Jul 25, 20243.74403.74403.69203.69203.69201,215
Jul 24, 20243.80303.80303.80303.80303.8030-
Jul 23, 20243.87103.87203.87003.87203.872083
Jul 22, 20243.83203.83203.83203.83203.8320-
Jul 19, 20243.78403.78403.78403.78403.7840-
Jul 18, 20243.71403.80003.71403.80003.80003,843
Jul 17, 20243.72403.72403.68403.68403.684048
Jul 16, 20243.71103.71103.71103.71103.7110-
Jul 15, 20243.66303.79003.66303.72203.722013,300
Jul 12, 20243.60603.60603.60603.60603.6060-
Jul 11, 20243.58703.58703.58703.58703.5870-
Jul 10, 2024 0.063158 Dividend
Jul 10, 20243.54003.54003.54003.54003.5400-
Jul 9, 20243.65703.65703.65703.65703.5938-
Jul 8, 20243.59703.63803.59703.63803.575248
Jul 5, 20243.58503.58503.58503.58503.5231-
Jul 4, 20243.53003.53003.53003.53003.4690-
Jul 3, 20243.45703.45703.45703.45703.3973-
Jul 2, 20243.49803.62403.45703.45703.397313
Jul 1, 20243.36203.36203.36203.36203.3039-
Jun 28, 20243.33503.33503.33403.33403.27646
Jun 27, 20243.29203.29203.29203.29203.2351-
Jun 26, 20243.31503.31503.31503.31503.2577-
Jun 25, 20243.40303.40303.40303.40303.3442-
Jun 24, 20243.43803.43803.30003.40003.34134,750
Jun 21, 20243.50003.50003.45003.45003.3904609
Jun 20, 20243.50103.50103.50103.50103.4405-
Jun 19, 20243.50303.50303.50303.50303.4425-
Jun 18, 20243.45503.45503.45503.45503.3953-
Jun 17, 20243.53803.54203.50003.50003.43962,000
Jun 14, 20243.66003.66103.65003.65003.58705,057
Jun 13, 20243.73403.74003.73403.74003.6754100
Jun 12, 20243.71403.71403.71403.71403.6499-
Jun 11, 20243.75903.75903.75903.75903.6941-
Jun 10, 20243.74403.80003.74403.80003.734415
Jun 7, 20243.71903.71903.71903.71903.6548-
Jun 6, 20243.65903.77003.65903.77003.70499
Jun 5, 20243.55703.55703.55703.55703.4956-
Jun 4, 20243.63403.65003.63403.65003.58709
Jun 3, 20243.54503.54503.54503.54503.4838-
May 31, 20243.56703.63003.56703.63003.567375
May 30, 20243.57603.57603.57603.57603.5142-
May 29, 20243.68503.68503.68503.68503.6214-
May 28, 20243.74303.74303.74303.74303.6784-
May 27, 20243.72403.72403.72403.72403.6597-
May 24, 20243.69303.69303.69303.69303.6292-
May 23, 20243.72603.85803.69303.69303.62921,531
May 22, 20243.77703.77703.73203.73203.667519
May 21, 20243.78303.78303.78303.78303.7177-
May 20, 20243.75803.75803.75803.75803.693121
May 17, 20243.79903.79903.79903.79903.7334-
May 16, 20243.81703.81703.81703.81703.7511-
May 15, 20243.82103.82103.82103.82103.7550-
May 14, 20243.80303.80303.80303.80303.7373-
May 13, 20243.79303.84003.79303.84003.773762
May 10, 20243.71403.71403.71403.71403.6499-
May 9, 20243.72303.72303.72303.72303.6587-
May 8, 20243.73103.73103.73103.73103.6666-
May 7, 20243.71003.81703.71003.81703.7511251
May 6, 20243.71003.71003.71003.71003.6459-
May 3, 20243.71003.81703.68903.68903.62532,208
May 2, 20243.71003.71003.71003.71003.6459-
Apr 30, 20243.83603.83603.83603.83603.7698-
Apr 29, 20243.91103.91103.91103.91103.8435-
Apr 26, 20243.85303.85303.85303.85303.7865-
Apr 25, 20243.93104.01403.93104.01403.9447300
Apr 24, 20243.93104.09603.93104.09604.0253100
Apr 23, 20243.82404.01303.74004.01303.94373,933
Apr 22, 20243.84603.95803.84003.95803.88966,195
Apr 19, 20243.69203.69203.69203.69203.6282-
Apr 18, 20243.67103.67103.67103.67103.6076-
Apr 17, 20243.65403.69803.65403.69803.6341108

Related Tickers

0RCS.IL Alpha Services and Holdings S.A.
2.1550
+309.07%
 
ALBKY Alpha Services and Holdings S.A.
0.5800
-3.33%
 
NBGIF National Bank of Greece S.A.
10.10
0.00%
 
A5G.IR AIB Group plc
5.49
-4.19%
 
EUROB.AT Eurobank Ergasias Services and Holdings S.A.
2.3070
-3.11%