Eurobank S.A. (ATH:EUROB)
Greece · Delayed Price · Currency is EUR 4.629
+0.047 (1.03%)
At close: Aug 26, 2026
Eurobank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.57 | 4.63 | 4.51 | 4.63 | 4.63 | 1.03% | 6,513,529 |
| Aug 25, 2026 | 4.55 | 4.62 | 4.54 | 4.58 | 4.58 | 0.48% | 8,886,731 |
| Aug 24, 2026 | 4.52 | 4.57 | 4.52 | 4.56 | 4.56 | -0.15% | 1,797,328 |
| Aug 21, 2026 | 4.47 | 4.57 | 4.46 | 4.57 | 4.57 | 2.17% | 4,011,835 |
| Aug 20, 2026 | 4.48 | 4.49 | 4.45 | 4.47 | 4.47 | 0.68% | 3,881,349 |
| Aug 19, 2026 | 4.45 | 4.47 | 4.41 | 4.44 | 4.44 | -1.90% | 11,133,620 |
| Aug 18, 2026 | 4.51 | 4.54 | 4.46 | 4.53 | 4.53 | -0.96% | 6,972,706 |
| Aug 17, 2026 | 4.51 | 4.57 | 4.45 | 4.57 | 4.57 | 1.33% | 9,965,018 |
| Aug 14, 2026 | 4.50 | 4.51 | 4.48 | 4.51 | 4.51 | 0.22% | 10,038,147 |
| Aug 13, 2026 | 4.51 | 4.52 | 4.47 | 4.50 | 4.50 | -0.22% | 4,953,150 |
| Aug 12, 2026 | 4.50 | 4.53 | 4.48 | 4.51 | 4.51 | 0.02% | 5,050,772 |
| Aug 11, 2026 | 4.50 | 4.56 | 4.49 | 4.51 | 4.51 | 0.20% | 7,149,842 |
| Aug 10, 2026 | 4.50 | 4.50 | 4.44 | 4.50 | 4.50 | 0.04% | 3,927,719 |
| Aug 7, 2026 | 4.40 | 4.50 | 4.39 | 4.50 | 4.50 | 1.44% | 6,531,859 |
| Aug 6, 2026 | 4.49 | 4.49 | 4.38 | 4.43 | 4.43 | -1.03% | 9,829,008 |
| Aug 5, 2026 | 4.56 | 4.61 | 4.43 | 4.48 | 4.48 | -1.39% | 8,526,862 |
| Aug 4, 2026 | 4.45 | 4.54 | 4.45 | 4.54 | 4.54 | 0.96% | 6,459,523 |
| Aug 3, 2026 | 4.50 | 4.52 | 4.43 | 4.50 | 4.50 | 1.12% | 7,794,140 |
| Jul 31, 2026 | 4.51 | 4.54 | 4.39 | 4.45 | 4.45 | -0.45% | 12,491,730 |
| Jul 30, 2026 | 4.36 | 4.47 | 4.32 | 4.47 | 4.47 | 1.41% | 9,189,158 |
| Jul 29, 2026 | 4.40 | 4.44 | 4.39 | 4.41 | 4.41 | 0.18% | 10,687,145 |
| Jul 28, 2026 | 4.39 | 4.44 | 4.38 | 4.40 | 4.40 | 0.16% | 8,409,995 |
| Jul 27, 2026 | 4.45 | 4.51 | 4.39 | 4.39 | 4.39 | 0.73% | 5,425,329 |
| Jul 24, 2026 | 4.30 | 4.38 | 4.26 | 4.36 | 4.36 | 2.61% | 3,035,529 |
| Jul 23, 2026 | 4.35 | 4.35 | 4.14 | 4.25 | 4.25 | -3.01% | 11,266,858 |
| Jul 22, 2026 | 4.40 | 4.43 | 4.33 | 4.38 | 4.38 | -0.41% | 5,543,893 |
| Jul 21, 2026 | 4.14 | 4.40 | 4.14 | 4.40 | 4.40 | 6.18% | 12,714,388 |
| Jul 20, 2026 | 4.12 | 4.20 | 4.10 | 4.14 | 4.14 | 0.68% | 4,195,460 |
| Jul 17, 2026 | 4.14 | 4.18 | 4.05 | 4.12 | 4.12 | -1.77% | 7,413,076 |
| Jul 16, 2026 | 4.20 | 4.23 | 4.13 | 4.19 | 4.19 | -0.48% | 10,635,530 |
| Jul 15, 2026 | 4.37 | 4.37 | 4.21 | 4.21 | 4.21 | -3.66% | 7,728,515 |
| Jul 14, 2026 | 4.28 | 4.37 | 4.18 | 4.37 | 4.37 | 0.23% | 7,951,360 |
| Jul 13, 2026 | 4.38 | 4.41 | 4.32 | 4.36 | 4.36 | -0.55% | 5,520,296 |
| Jul 10, 2026 | 4.33 | 4.38 | 4.30 | 4.38 | 4.38 | 1.01% | 9,020,980 |
| Jul 9, 2026 | 4.32 | 4.35 | 4.29 | 4.34 | 4.34 | 1.35% | 10,544,691 |
| Jul 8, 2026 | 4.28 | 4.30 | 4.12 | 4.28 | 4.28 | -0.88% | 9,911,349 |
| Jul 7, 2026 | 4.40 | 4.40 | 4.31 | 4.32 | 4.32 | -1.89% | 6,817,185 |
| Jul 6, 2026 | 4.38 | 4.40 | 4.34 | 4.40 | 4.40 | 1.69% | 5,993,454 |
| Jul 3, 2026 | 4.27 | 4.33 | 4.25 | 4.33 | 4.33 | 2.36% | 4,578,263 |
| Jul 2, 2026 | 4.25 | 4.29 | 4.23 | 4.23 | 4.23 | -0.05% | 4,928,341 |
| Jul 1, 2026 | 4.12 | 4.26 | 4.11 | 4.23 | 4.23 | 1.61% | 6,053,485 |
| Jun 30, 2026 | 4.20 | 4.21 | 4.15 | 4.17 | 4.17 | 0.17% | 6,032,297 |
| Jun 29, 2026 | 4.15 | 4.20 | 4.09 | 4.16 | 4.16 | 1.69% | 8,308,241 |
| Jun 26, 2026 | 4.07 | 4.11 | 4.00 | 4.09 | 4.09 | 0.47% | 7,409,211 |
| Jun 25, 2026 | 4.15 | 4.20 | 4.03 | 4.07 | 4.07 | -2.44% | 10,825,946 |
| Jun 24, 2026 | 4.23 | 4.29 | 4.17 | 4.17 | 4.17 | -1.25% | 8,864,252 |
| Jun 23, 2026 | 4.29 | 4.30 | 4.23 | 4.23 | 4.23 | -2.42% | 7,314,178 |
| Jun 22, 2026 | 4.24 | 4.35 | 4.23 | 4.33 | 4.33 | 2.15% | 4,993,186 |
| Jun 19, 2026 | 4.25 | 4.30 | 4.23 | 4.24 | 4.24 | -1.21% | 10,827,430 |
| Jun 18, 2026 | 4.35 | 4.35 | 4.29 | 4.29 | 4.29 | -2.48% | 8,939,794 |