Eurobank Ergasias Services and Holdings S.A. (ATH:EUROB)
Greece · Delayed Price · Currency is EUR 3.240
-0.001 (-0.03%)
Sep 4, 2025, 5:10 PM EET
ATH:EUROB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.24 | 3.27 | 3.22 | 3.24 | 3.24 | - | 6,807,798 |
| Sep 3, 2025 | 3.15 | 3.25 | 3.14 | 3.24 | 3.24 | 2.53% | 8,126,548 |
| Sep 2, 2025 | 3.17 | 3.22 | 3.14 | 3.16 | 3.16 | -0.32% | 5,881,925 |
| Sep 1, 2025 | 3.14 | 3.23 | 3.14 | 3.17 | 3.17 | 0.96% | 7,195,683 |
| Aug 29, 2025 | 3.22 | 3.24 | 3.13 | 3.14 | 3.14 | -2.79% | 7,600,097 |
| Aug 28, 2025 | 3.30 | 3.31 | 3.20 | 3.23 | 3.23 | -1.82% | 6,894,140 |
| Aug 27, 2025 | 3.34 | 3.35 | 3.25 | 3.29 | 3.29 | -1.50% | 6,690,416 |
| Aug 26, 2025 | 3.39 | 3.39 | 3.28 | 3.34 | 3.34 | -2.05% | 14,996,662 |
| Aug 25, 2025 | 3.47 | 3.48 | 3.41 | 3.41 | 3.41 | -1.45% | 3,443,251 |
| Aug 22, 2025 | 3.45 | 3.46 | 3.42 | 3.46 | 3.46 | 1.17% | 6,010,680 |
| Aug 21, 2025 | 3.42 | 3.44 | 3.41 | 3.42 | 3.42 | - | 5,705,660 |
| Aug 20, 2025 | 3.44 | 3.46 | 3.40 | 3.42 | 3.42 | -0.58% | 7,298,133 |
| Aug 19, 2025 | 3.43 | 3.48 | 3.41 | 3.44 | 3.44 | 0.88% | 11,629,763 |
| Aug 18, 2025 | 3.58 | 3.60 | 3.40 | 3.41 | 3.41 | -3.12% | 16,976,845 |
| Aug 14, 2025 | 3.47 | 3.52 | 3.47 | 3.52 | 3.52 | 1.15% | 8,942,485 |
| Aug 13, 2025 | 3.46 | 3.48 | 3.43 | 3.48 | 3.48 | 1.16% | 7,053,796 |
| Aug 12, 2025 | 3.43 | 3.46 | 3.40 | 3.44 | 3.44 | 0.88% | 9,940,777 |
| Aug 11, 2025 | 3.36 | 3.42 | 3.35 | 3.41 | 3.41 | 1.19% | 7,170,563 |
| Aug 8, 2025 | 3.36 | 3.40 | 3.34 | 3.37 | 3.37 | -0.30% | 4,316,677 |
| Aug 7, 2025 | 3.33 | 3.40 | 3.32 | 3.38 | 3.38 | 1.81% | 5,549,173 |
| Aug 6, 2025 | 3.31 | 3.32 | 3.27 | 3.32 | 3.32 | - | 8,181,637 |
| Aug 5, 2025 | 3.27 | 3.33 | 3.25 | 3.32 | 3.32 | 1.53% | 7,793,767 |
| Aug 4, 2025 | 3.20 | 3.27 | 3.19 | 3.27 | 3.27 | 2.83% | 11,144,297 |
| Aug 1, 2025 | 3.24 | 3.26 | 3.15 | 3.18 | 3.18 | -1.85% | 6,395,484 |
| Jul 31, 2025 | 3.23 | 3.26 | 3.21 | 3.24 | 3.24 | 0.62% | 5,713,037 |
| Jul 30, 2025 | 3.21 | 3.22 | 3.19 | 3.22 | 3.22 | 0.31% | 11,959,779 |
| Jul 29, 2025 | 3.15 | 3.22 | 3.14 | 3.21 | 3.21 | 1.90% | 8,000,499 |
| Jul 28, 2025 | 3.24 | 3.25 | 3.14 | 3.15 | 3.15 | -1.56% | 6,614,935 |
| Jul 25, 2025 | 3.17 | 3.22 | 3.14 | 3.20 | 3.20 | 0.95% | 8,308,885 |
| Jul 24, 2025 | 3.17 | 3.20 | 3.15 | 3.17 | 3.17 | - | 8,662,655 |
| Jul 23, 2025 | 3.14 | 3.18 | 3.12 | 3.17 | 3.17 | 1.60% | 13,766,945 |
| Jul 22, 2025 | 3.17 | 3.17 | 3.08 | 3.12 | 3.12 | -0.64% | 10,704,795 |
| Jul 21, 2025 | 3.18 | 3.19 | 3.14 | 3.14 | 3.14 | -1.26% | 9,586,410 |
| Jul 18, 2025 | 3.19 | 3.20 | 3.18 | 3.18 | 3.18 | -0.31% | 11,348,593 |
| Jul 17, 2025 | 3.15 | 3.19 | 3.15 | 3.19 | 3.19 | 1.27% | 10,164,769 |
| Jul 16, 2025 | 3.16 | 3.18 | 3.14 | 3.15 | 3.15 | -0.32% | 12,066,781 |
| Jul 15, 2025 | 3.19 | 3.20 | 3.15 | 3.16 | 3.16 | 0.32% | 7,657,349 |
| Jul 14, 2025 | 3.10 | 3.15 | 3.09 | 3.15 | 3.15 | - | 9,010,905 |
| Jul 11, 2025 | 3.15 | 3.18 | 3.13 | 3.15 | 3.15 | -0.32% | 7,537,390 |
| Jul 10, 2025 | 3.11 | 3.16 | 3.11 | 3.16 | 3.16 | 1.61% | 7,878,854 |
| Jul 9, 2025 | 3.11 | 3.16 | 3.07 | 3.11 | 3.11 | 0.32% | 16,106,762 |
| Jul 8, 2025 | 3.03 | 3.10 | 3.03 | 3.10 | 3.10 | 2.31% | 22,141,603 |
| Jul 7, 2025 | 3.04 | 3.05 | 3.00 | 3.03 | 3.03 | - | 5,536,986 |
| Jul 4, 2025 | 3.03 | 3.05 | 2.99 | 3.03 | 3.03 | -0.33% | 7,481,436 |
| Jul 3, 2025 | 3.00 | 3.08 | 2.99 | 3.04 | 3.04 | 2.36% | 20,287,729 |
| Jul 2, 2025 | 2.96 | 3.00 | 2.96 | 2.97 | 2.97 | 0.68% | 26,830,752 |
| Jul 1, 2025 | 2.95 | 2.99 | 2.89 | 2.95 | 2.95 | 1.03% | 18,556,661 |
| Jun 30, 2025 | 2.94 | 2.95 | 2.88 | 2.92 | 2.92 | 0.69% | 6,096,376 |
| Jun 27, 2025 | 2.93 | 2.94 | 2.90 | 2.90 | 2.90 | - | 6,264,156 |
| Jun 26, 2025 | 2.84 | 2.94 | 2.84 | 2.90 | 2.90 | 2.11% | 14,180,553 |