Eurobank Ergasias Services and Holdings S.A. (ATH:EUROB)
Greece · Delayed Price · Currency is EUR 3.375
-0.125 (-3.57%)
Oct 24, 2025, 5:19 PM EET
ATH:EUROB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.51 | 3.51 | 3.38 | 3.38 | 3.38 | -3.43% | 5,713,521 |
| Oct 23, 2025 | 3.49 | 3.52 | 3.45 | 3.50 | 3.50 | 1.16% | 5,282,284 |
| Oct 22, 2025 | 3.48 | 3.49 | 3.44 | 3.46 | 3.46 | 0.87% | 3,991,368 |
| Oct 21, 2025 | 3.40 | 3.46 | 3.39 | 3.43 | 3.43 | 1.18% | 5,364,463 |
| Oct 20, 2025 | 3.45 | 3.50 | 3.35 | 3.39 | 3.39 | -0.29% | 9,815,292 |
| Oct 17, 2025 | 3.40 | 3.42 | 3.30 | 3.40 | 3.40 | -2.86% | 14,138,198 |
| Oct 16, 2025 | 3.62 | 3.62 | 3.45 | 3.50 | 3.50 | -3.58% | 12,250,952 |
| Oct 15, 2025 | 3.65 | 3.67 | 3.61 | 3.63 | 3.63 | 0.28% | 8,594,197 |
| Oct 14, 2025 | 3.63 | 3.66 | 3.60 | 3.62 | 3.62 | -1.09% | 8,639,981 |
| Oct 13, 2025 | 3.63 | 3.73 | 3.63 | 3.66 | 3.66 | - | 8,948,681 |
| Oct 10, 2025 | 3.58 | 3.66 | 3.56 | 3.66 | 3.66 | 1.67% | 12,975,161 |
| Oct 9, 2025 | 3.60 | 3.63 | 3.56 | 3.60 | 3.60 | 0.84% | 8,929,213 |
| Oct 8, 2025 | 3.50 | 3.62 | 3.50 | 3.57 | 3.57 | 2.00% | 10,179,555 |
| Oct 7, 2025 | 3.48 | 3.54 | 3.48 | 3.50 | 3.50 | 0.57% | 5,565,336 |
| Oct 6, 2025 | 3.52 | 3.55 | 3.47 | 3.48 | 3.48 | -1.14% | 5,941,158 |
| Oct 3, 2025 | 3.39 | 3.57 | 3.39 | 3.52 | 3.52 | 3.23% | 10,091,304 |
| Oct 2, 2025 | 3.37 | 3.43 | 3.37 | 3.41 | 3.41 | 1.49% | 8,678,890 |
| Oct 1, 2025 | 3.26 | 3.37 | 3.26 | 3.36 | 3.36 | 2.44% | 4,816,511 |
| Sep 30, 2025 | 3.27 | 3.32 | 3.25 | 3.28 | 3.28 | - | 37,995,182 |
| Sep 29, 2025 | 3.33 | 3.33 | 3.28 | 3.28 | 3.28 | - | 4,648,724 |
| Sep 26, 2025 | 3.26 | 3.31 | 3.26 | 3.28 | 3.28 | -0.30% | 7,987,782 |
| Sep 25, 2025 | 3.33 | 3.34 | 3.29 | 3.29 | 3.29 | -2.37% | 6,967,443 |
| Sep 24, 2025 | 3.32 | 3.37 | 3.31 | 3.37 | 3.37 | 1.20% | 4,908,806 |
| Sep 23, 2025 | 3.30 | 3.38 | 3.30 | 3.33 | 3.33 | 0.60% | 6,234,381 |
| Sep 22, 2025 | 3.26 | 3.31 | 3.23 | 3.31 | 3.31 | 1.53% | 7,882,208 |
| Sep 19, 2025 | 3.26 | 3.28 | 3.23 | 3.26 | 3.26 | 1.24% | 10,575,231 |
| Sep 18, 2025 | 3.20 | 3.28 | 3.20 | 3.22 | 3.22 | 0.63% | 5,555,350 |
| Sep 17, 2025 | 3.20 | 3.24 | 3.17 | 3.20 | 3.20 | -0.31% | 6,104,405 |
| Sep 16, 2025 | 3.25 | 3.27 | 3.21 | 3.21 | 3.21 | -1.23% | 9,055,517 |
| Sep 15, 2025 | 3.29 | 3.31 | 3.25 | 3.25 | 3.25 | -1.22% | 7,390,699 |
| Sep 12, 2025 | 3.24 | 3.29 | 3.24 | 3.29 | 3.29 | 1.54% | 9,075,239 |
| Sep 11, 2025 | 3.23 | 3.29 | 3.23 | 3.24 | 3.24 | -0.31% | 9,570,921 |
| Sep 10, 2025 | 3.17 | 3.25 | 3.16 | 3.25 | 3.25 | 3.50% | 9,093,185 |
| Sep 9, 2025 | 3.14 | 3.16 | 3.13 | 3.14 | 3.14 | - | 11,737,222 |
| Sep 8, 2025 | 3.18 | 3.21 | 3.14 | 3.14 | 3.14 | -1.26% | 5,273,729 |
| Sep 5, 2025 | 3.23 | 3.33 | 3.18 | 3.18 | 3.18 | -1.85% | 7,823,070 |
| 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 |