National Bank of Greece S.A. (ATH:ETE)
Greece · Delayed Price · Currency is EUR 12.80
+0.07 (0.55%)
Aug 22, 2025, 5:19 PM EET
National Bank of Greece Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.86 | 12.90 | 12.72 | 12.80 | 12.80 | 0.55% | 1,574,357 |
| Aug 21, 2025 | 12.66 | 12.85 | 12.66 | 12.73 | 12.73 | 0.24% | 1,798,378 |
| Aug 20, 2025 | 12.85 | 12.87 | 12.70 | 12.70 | 12.70 | -1.70% | 2,225,759 |
| Aug 19, 2025 | 13.10 | 13.11 | 12.88 | 12.92 | 12.92 | -0.62% | 1,486,318 |
| Aug 18, 2025 | 13.25 | 13.39 | 12.96 | 13.00 | 13.00 | -2.84% | 2,550,770 |
| Aug 14, 2025 | 13.18 | 13.48 | 13.16 | 13.38 | 13.38 | 1.06% | 1,500,527 |
| Aug 13, 2025 | 13.07 | 13.24 | 12.94 | 13.24 | 13.24 | 1.30% | 2,112,444 |
| Aug 12, 2025 | 13.15 | 13.24 | 12.99 | 13.07 | 13.07 | - | 2,002,311 |
| Aug 11, 2025 | 13.03 | 13.15 | 12.92 | 13.07 | 13.07 | 0.46% | 1,538,574 |
| Aug 8, 2025 | 13.09 | 13.13 | 12.88 | 13.01 | 13.01 | -0.54% | 1,952,332 |
| Aug 7, 2025 | 12.88 | 13.36 | 12.83 | 13.08 | 13.08 | 1.24% | 3,160,278 |
| Aug 6, 2025 | 12.80 | 12.99 | 12.66 | 12.92 | 12.92 | 0.94% | 3,343,369 |
| Aug 5, 2025 | 12.55 | 12.84 | 12.47 | 12.80 | 12.80 | 1.99% | 3,025,421 |
| Aug 4, 2025 | 12.10 | 12.55 | 12.02 | 12.55 | 12.55 | 4.06% | 2,798,623 |
| Aug 1, 2025 | 12.29 | 12.29 | 11.88 | 12.06 | 12.06 | -1.87% | 2,044,119 |
| Jul 31, 2025 | 12.00 | 12.30 | 11.84 | 12.29 | 12.29 | 3.19% | 3,747,976 |
| Jul 30, 2025 | 12.08 | 12.13 | 11.91 | 11.91 | 11.91 | -0.92% | 2,159,644 |
| Jul 29, 2025 | 11.83 | 12.08 | 11.83 | 12.02 | 12.02 | 1.61% | 2,477,896 |
| Jul 28, 2025 | 12.32 | 12.34 | 11.83 | 11.83 | 11.83 | -3.19% | 1,580,653 |
| Jul 25, 2025 | 12.20 | 12.35 | 12.07 | 12.22 | 12.22 | 0.33% | 1,934,084 |
| Jul 24, 2025 | 12.13 | 12.26 | 12.08 | 12.18 | 12.18 | 2.27% | 2,830,299 |
| Jul 23, 2025 | 11.81 | 12.07 | 11.81 | 11.91 | 11.91 | 2.14% | 3,274,519 |
| Jul 22, 2025 | 11.76 | 11.78 | 11.55 | 11.66 | 11.66 | -1.35% | 1,995,536 |
| Jul 21, 2025 | 11.93 | 11.96 | 11.71 | 11.82 | 11.82 | -0.92% | 993,673 |
| Jul 18, 2025 | 12.00 | 12.07 | 11.87 | 11.93 | 11.93 | 0.25% | 1,352,463 |
| Jul 17, 2025 | 11.78 | 12.05 | 11.75 | 11.90 | 11.90 | 0.85% | 3,044,869 |
| Jul 16, 2025 | 11.75 | 11.86 | 11.57 | 11.80 | 11.80 | 0.60% | 2,505,577 |
| Jul 15, 2025 | 11.78 | 11.87 | 11.69 | 11.73 | 11.73 | -0.42% | 3,990,680 |
| Jul 14, 2025 | 11.88 | 12.05 | 11.65 | 11.78 | 11.78 | -1.42% | 3,206,426 |
| Jul 11, 2025 | 12.08 | 12.08 | 11.89 | 11.95 | 11.95 | -1.24% | 1,034,652 |
| Jul 10, 2025 | 11.79 | 12.12 | 11.73 | 12.10 | 12.10 | 3.33% | 4,009,722 |
| Jul 9, 2025 | 11.50 | 11.78 | 11.45 | 11.71 | 11.71 | 1.83% | 4,323,995 |
| Jul 8, 2025 | 11.10 | 11.54 | 11.09 | 11.50 | 11.50 | 3.32% | 2,934,594 |
| Jul 7, 2025 | 11.04 | 11.27 | 10.91 | 11.13 | 11.13 | 0.72% | 1,993,085 |
| Jul 4, 2025 | 11.22 | 11.26 | 11.01 | 11.05 | 11.05 | -2.13% | 2,807,310 |
| Jul 3, 2025 | 11.09 | 11.29 | 11.06 | 11.29 | 11.29 | 1.80% | 3,720,696 |
| Jul 2, 2025 | 11.00 | 11.14 | 10.97 | 11.09 | 11.09 | 0.82% | 3,702,870 |
| Jul 1, 2025 | 10.86 | 11.00 | 10.78 | 11.00 | 11.00 | 1.57% | 4,764,458 |
| Jun 30, 2025 | 11.00 | 11.07 | 10.83 | 10.83 | 10.83 | -1.46% | 3,317,268 |
| Jun 27, 2025 | 11.10 | 11.11 | 10.85 | 10.99 | 10.99 | -0.18% | 1,468,498 |
| Jun 26, 2025 | 11.16 | 11.24 | 10.98 | 11.01 | 11.01 | -0.81% | 2,775,841 |
| Jun 25, 2025 | 11.34 | 11.34 | 11.10 | 11.10 | 11.10 | -1.68% | 3,017,246 |
| Jun 24, 2025 | 11.03 | 11.29 | 11.02 | 11.29 | 11.29 | 4.25% | 3,582,797 |
| Jun 23, 2025 | 10.67 | 10.83 | 10.60 | 10.83 | 10.83 | 0.28% | 2,331,638 |
| Jun 20, 2025 | 10.50 | 10.83 | 10.50 | 10.80 | 10.80 | 2.86% | 4,288,041 |
| Jun 19, 2025 | 10.52 | 10.73 | 10.46 | 10.50 | 10.50 | -1.87% | 2,593,284 |
| Jun 18, 2025 | 10.66 | 10.89 | 10.43 | 10.70 | 10.70 | - | 2,556,787 |
| Jun 17, 2025 | 10.70 | 10.77 | 10.60 | 10.70 | 10.70 | -1.38% | 1,532,053 |
| Jun 16, 2025 | 10.61 | 10.94 | 10.61 | 10.85 | 10.85 | 0.93% | 2,452,902 |
| Jun 13, 2025 | 10.49 | 10.75 | 10.41 | 10.75 | 10.75 | -0.46% | 6,083,772 |