Eurobank S.A. (ATH:EUROB)
Greece · Delayed Price · Currency is EUR 3.900
-0.059 (-1.49%)
At close: Jun 3, 2026
Eurobank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.94 | 3.97 | 3.89 | 3.90 | 3.90 | -1.49% | 2,951,442 |
| Jun 2, 2026 | 3.99 | 3.99 | 3.88 | 3.96 | 3.96 | -0.80% | 4,899,546 |
| May 29, 2026 | 3.90 | 3.99 | 3.90 | 3.99 | 3.99 | 5.03% | 19,619,979 |
| May 28, 2026 | 3.97 | 3.97 | 3.80 | 3.80 | 3.80 | -4.19% | 10,653,701 |
| May 27, 2026 | 3.92 | 4.01 | 3.90 | 3.97 | 3.97 | 1.43% | 6,294,199 |
| May 26, 2026 | 3.82 | 3.92 | 3.81 | 3.91 | 3.91 | 0.93% | 6,796,005 |
| May 25, 2026 | 3.83 | 3.90 | 3.82 | 3.87 | 3.87 | 4.76% | 4,330,479 |
| May 22, 2026 | 3.72 | 3.75 | 3.65 | 3.70 | 3.70 | -0.70% | 7,626,792 |
| May 21, 2026 | 3.67 | 3.79 | 3.67 | 3.72 | 3.72 | 5.38% | 9,968,383 |
| May 20, 2026 | 3.59 | 3.66 | 3.50 | 3.53 | 3.53 | -1.45% | 9,933,258 |
| May 19, 2026 | 3.66 | 3.74 | 3.56 | 3.59 | 3.59 | -2.08% | 5,936,763 |
| May 18, 2026 | 3.70 | 3.70 | 3.63 | 3.66 | 3.66 | -1.59% | 5,237,625 |
| May 15, 2026 | 3.82 | 3.87 | 3.72 | 3.72 | 3.72 | -4.79% | 6,773,803 |
| May 14, 2026 | 3.83 | 3.93 | 3.80 | 3.91 | 3.91 | 5.48% | 4,273,447 |
| May 13, 2026 | 3.82 | 3.84 | 3.70 | 3.71 | 3.71 | -2.53% | 5,905,032 |
| May 12, 2026 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | -4.14% | 8,262,084 |
| May 11, 2026 | 3.99 | 4.02 | 3.95 | 3.97 | 3.97 | -0.63% | 3,742,981 |
| May 8, 2026 | 3.87 | 4.00 | 3.86 | 3.99 | 3.99 | 1.53% | 8,265,360 |
| May 7, 2026 | 3.98 | 4.00 | 3.88 | 3.93 | 3.93 | 0.77% | 19,664,305 |
| May 6, 2026 | 3.74 | 3.95 | 3.74 | 3.90 | 3.90 | 6.85% | 16,275,990 |
| May 5, 2026 | 3.61 | 3.68 | 3.58 | 3.65 | 3.65 | 1.25% | 8,676,728 |
| May 4, 2026 | 3.68 | 3.73 | 3.59 | 3.61 | 3.61 | -2.04% | 5,350,493 |
| Apr 30, 2026 | 3.72 | 3.77 | 3.68 | 3.68 | 3.68 | -3.03% | 10,207,769 |
| Apr 29, 2026 | 3.87 | 3.87 | 3.79 | 3.80 | 3.80 | -0.13% | 2,414,255 |
| Apr 28, 2026 | 3.81 | 3.85 | 3.80 | 3.80 | 3.80 | -0.65% | 4,270,012 |
| Apr 27, 2026 | 3.85 | 3.90 | 3.83 | 3.83 | 3.83 | -0.55% | 3,736,129 |
| Apr 24, 2026 | 3.88 | 3.94 | 3.85 | 3.85 | 3.85 | -1.89% | 4,066,427 |
| Apr 23, 2026 | 3.90 | 3.98 | 3.85 | 3.92 | 3.92 | - | 5,548,843 |
| Apr 22, 2026 | 4.00 | 4.00 | 3.91 | 3.92 | 3.92 | -1.95% | 4,802,361 |
| Apr 21, 2026 | 4.00 | 4.12 | 3.93 | 4.00 | 4.00 | 1.22% | 4,665,392 |
| Apr 20, 2026 | 3.97 | 4.01 | 3.88 | 3.95 | 3.95 | -3.19% | 4,547,707 |
| Apr 17, 2026 | 3.97 | 4.12 | 3.87 | 4.08 | 4.08 | 4.40% | 12,838,440 |
| Apr 16, 2026 | 4.06 | 4.11 | 3.90 | 3.91 | 3.91 | -2.96% | 12,166,076 |
| Apr 15, 2026 | 4.01 | 4.06 | 3.98 | 4.03 | 4.03 | 0.32% | 6,752,471 |
| Apr 14, 2026 | 3.92 | 4.07 | 3.91 | 4.01 | 4.01 | 7.56% | 17,828,737 |
| Apr 9, 2026 | 3.84 | 3.84 | 3.71 | 3.73 | 3.73 | -5.09% | 10,578,339 |
| Apr 8, 2026 | 3.98 | 4.00 | 3.80 | 3.93 | 3.93 | 9.50% | 16,076,045 |
| Apr 7, 2026 | 3.56 | 3.63 | 3.50 | 3.59 | 3.59 | 3.64% | 9,561,841 |
| Apr 2, 2026 | 3.42 | 3.53 | 3.39 | 3.47 | 3.47 | -0.77% | 6,161,574 |
| Apr 1, 2026 | 3.73 | 3.73 | 3.49 | 3.49 | 3.49 | 2.46% | 17,135,210 |
| Mar 31, 2026 | 3.27 | 3.41 | 3.25 | 3.41 | 3.41 | 6.33% | 15,746,930 |
| Mar 30, 2026 | 3.20 | 3.27 | 3.18 | 3.21 | 3.21 | 0.16% | 9,184,920 |
| Mar 27, 2026 | 3.26 | 3.30 | 3.20 | 3.20 | 3.20 | -3.32% | 11,068,140 |
| Mar 26, 2026 | 3.37 | 3.37 | 3.25 | 3.31 | 3.31 | 0.91% | 16,529,620 |
| Mar 24, 2026 | 3.34 | 3.39 | 3.28 | 3.28 | 3.28 | -4.21% | 11,818,605 |
| Mar 23, 2026 | 3.16 | 3.48 | 3.16 | 3.42 | 3.42 | 3.07% | 11,765,780 |
| Mar 20, 2026 | 3.44 | 3.49 | 3.32 | 3.32 | 3.32 | -1.86% | 12,609,823 |
| Mar 19, 2026 | 3.39 | 3.43 | 3.34 | 3.39 | 3.39 | -3.70% | 6,501,697 |
| Mar 18, 2026 | 3.54 | 3.64 | 3.45 | 3.52 | 3.52 | 1.30% | 11,041,874 |
| Mar 17, 2026 | 3.42 | 3.50 | 3.36 | 3.47 | 3.47 | 0.14% | 11,238,683 |