National Bank of Greece Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.95	14.97	14.74	14.83	14.83	0.71%	4,937,526
May 28, 2026	14.87	14.95	14.71	14.72	14.72	-2.65%	1,265,422
May 27, 2026	14.61	15.13	14.61	15.12	15.12	2.44%	2,082,490
May 26, 2026	14.42	14.76	14.23	14.76	14.76	2.25%	1,766,076
May 25, 2026	14.40	14.65	14.40	14.44	14.44	1.98%	652,829
May 22, 2026	14.16	14.28	14.02	14.16	14.16	0.96%	2,292,235
May 21, 2026	13.75	14.13	13.68	14.02	14.02	3.09%	3,732,058
May 20, 2026	13.45	13.60	13.27	13.60	13.60	0.55%	4,532,488
May 19, 2026	13.75	13.96	13.34	13.53	13.53	-1.64%	3,575,339
May 18, 2026	13.56	13.80	13.36	13.75	13.75	-0.36%	3,338,533
May 15, 2026	14.11	14.12	13.80	13.80	13.80	-3.63%	1,981,714
May 14, 2026	14.26	14.44	14.17	14.32	14.32	1.67%	989,801
May 13, 2026	14.36	14.46	13.98	14.09	14.09	-1.37%	2,012,625
May 12, 2026	14.40	14.48	14.11	14.28	14.28	-2.33%	3,301,668
May 11, 2026	14.44	14.67	14.33	14.62	14.62	2.35%	2,352,993
May 8, 2026	14.01	14.54	14.00	14.29	14.29	0.25%	3,173,187
May 7, 2026	14.55	14.58	14.14	14.25	14.25	-0.35%	1,800,805
May 6, 2026	14.20	14.74	13.93	14.30	14.30	3.03%	3,951,947
May 5, 2026	13.41	13.94	13.41	13.88	13.88	2.81%	1,558,559
May 4, 2026	13.70	13.81	13.25	13.50	13.50	0.56%	1,864,414
Apr 30, 2026	13.57	13.92	13.43	13.43	13.43	-3.03%	2,909,656
Apr 29, 2026	14.00	14.14	13.85	13.85	13.85	-0.07%	1,826,015
Apr 28, 2026	14.06	14.24	13.82	13.86	13.86	-1.63%	1,807,354
Apr 27, 2026	14.17	14.36	14.05	14.09	14.09	-0.60%	1,186,310
Apr 24, 2026	14.18	14.38	14.00	14.17	14.17	-0.77%	1,448,753
Apr 23, 2026	14.30	14.43	14.07	14.28	14.28	-0.14%	1,982,976
Apr 22, 2026	14.48	14.56	14.08	14.30	14.30	-1.24%	2,210,646
Apr 21, 2026	14.52	14.79	14.43	14.48	14.48	0.70%	1,939,080
Apr 20, 2026	14.46	14.60	13.90	14.38	14.38	-4.20%	3,257,255
Apr 17, 2026	14.80	15.21	14.54	15.01	15.01	2.81%	2,911,294
Apr 16, 2026	15.10	15.17	14.60	14.60	14.60	-2.93%	2,961,971
Apr 15, 2026	15.02	15.10	14.83	15.04	15.04	-0.59%	3,194,537
Apr 14, 2026	15.18	15.20	14.83	15.13	15.13	5.95%	6,033,486
Apr 9, 2026	14.54	14.54	14.11	14.28	14.28	-4.23%	3,892,400
Apr 8, 2026	14.38	14.91	14.09	14.91	14.91	10.77%	3,202,447
Apr 7, 2026	13.49	13.66	13.22	13.46	13.46	2.67%	3,206,271
Apr 2, 2026	13.20	13.48	13.02	13.11	13.11	-1.43%	2,365,787
Apr 1, 2026	14.28	14.28	13.30	13.30	13.30	0.49%	4,192,131
Mar 31, 2026	12.75	13.35	12.71	13.24	13.24	4.21%	3,686,656
Mar 30, 2026	12.68	12.87	12.41	12.70	12.70	-0.39%	3,481,831
Mar 27, 2026	12.70	12.79	12.50	12.75	12.75	0.95%	3,200,569
Mar 26, 2026	12.47	12.75	12.22	12.63	12.63	1.85%	5,571,470
Mar 24, 2026	12.87	12.94	12.40	12.40	12.40	-4.80%	3,697,995
Mar 23, 2026	12.10	13.49	12.06	13.03	13.03	3.37%	3,028,688
Mar 20, 2026	12.75	13.03	12.60	12.60	12.60	0.40%	4,490,525
Mar 19, 2026	12.50	12.67	12.41	12.55	12.55	-1.26%	4,683,677
Mar 18, 2026	13.00	13.25	12.66	12.71	12.71	-1.01%	3,119,260
Mar 17, 2026	12.45	12.99	12.40	12.84	12.84	1.66%	2,449,605
Mar 16, 2026	12.70	12.81	12.46	12.63	12.63	-0.51%	2,672,213
Mar 13, 2026	12.65	13.04	12.64	12.70	12.70	-1.63%	4,362,778