National Bank of Greece S.A. (ATH:ETE)
Greece · Delayed Price · Currency is EUR 11.85
-0.17 (-1.41%)
Sep 17, 2025, 5:19 PM EET
National Bank of Greece Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 12.25 | 12.31 | 12.00 | 12.02 | 12.02 | -1.88% | 1,483,649 |
| Sep 15, 2025 | 12.36 | 12.44 | 12.18 | 12.25 | 12.25 | -1.13% | 1,948,049 |
| Sep 12, 2025 | 12.26 | 12.50 | 12.26 | 12.39 | 12.39 | 0.98% | 2,616,080 |
| Sep 11, 2025 | 12.10 | 12.27 | 12.05 | 12.27 | 12.27 | 1.40% | 1,517,478 |
| Sep 10, 2025 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | 1.17% | 2,022,885 |
| Sep 9, 2025 | 11.99 | 12.02 | 11.83 | 11.96 | 11.96 | 0.50% | 4,020,152 |
| Sep 8, 2025 | 12.29 | 12.34 | 11.88 | 11.90 | 11.90 | -2.78% | 2,555,577 |
| Sep 5, 2025 | 12.38 | 12.38 | 12.13 | 12.24 | 12.24 | -0.57% | 1,013,858 |
| Sep 4, 2025 | 12.49 | 12.57 | 12.22 | 12.31 | 12.31 | -1.28% | 1,632,093 |
| Sep 3, 2025 | 12.14 | 12.50 | 11.98 | 12.47 | 12.47 | 3.31% | 2,656,279 |
| Sep 2, 2025 | 12.07 | 12.27 | 11.92 | 12.07 | 12.07 | 0.17% | 2,287,328 |
| Sep 1, 2025 | 11.85 | 12.14 | 11.85 | 12.05 | 12.05 | 1.86% | 1,609,470 |
| Aug 29, 2025 | 12.16 | 12.16 | 11.81 | 11.83 | 11.83 | -2.71% | 1,968,757 |
| Aug 28, 2025 | 12.30 | 12.30 | 11.89 | 12.16 | 12.16 | - | 2,701,167 |
| Aug 27, 2025 | 12.40 | 12.49 | 12.10 | 12.16 | 12.16 | -1.94% | 2,890,914 |
| Aug 26, 2025 | 12.65 | 12.69 | 12.26 | 12.40 | 12.40 | -2.97% | 5,449,359 |
| Aug 25, 2025 | 12.78 | 12.88 | 12.61 | 12.78 | 12.78 | -0.16% | 1,401,101 |
| 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 |