Eurobank S.A. (ATH:EUROB)
Greece · Delayed Price · Currency is EUR 4.602
+0.068 (1.50%)
Nov 4, 2026, 5:14 PM EET
Eurobank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.62 | 4.74 | 4.58 | 4.60 | 4.60 | 1.50% | 18,664,179 |
| Nov 3, 2026 | 4.32 | 4.53 | 4.32 | 4.53 | 4.53 | 1.77% | 11,864,764 |
| Nov 2, 2026 | 4.50 | 4.57 | 4.45 | 4.46 | 4.46 | -0.96% | 6,150,441 |
| Oct 30, 2026 | 4.55 | 4.55 | 4.43 | 4.50 | 4.50 | -0.40% | 12,190,649 |
| Oct 29, 2026 | 4.40 | 4.52 | 4.37 | 4.52 | 4.52 | 3.13% | 17,550,802 |
| Oct 27, 2026 | 4.29 | 4.38 | 4.29 | 4.38 | 4.38 | 1.53% | 10,239,500 |
| Oct 26, 2026 | 4.22 | 4.31 | 4.21 | 4.31 | 4.31 | 3.98% | 7,779,491 |
| Oct 23, 2026 | 4.27 | 4.31 | 4.10 | 4.15 | 4.15 | -3.98% | 76,021,547 |
| Oct 22, 2026 | 4.43 | 4.50 | 4.29 | 4.32 | 4.32 | -4.34% | 8,898,283 |
| Oct 21, 2026 | 4.42 | 4.55 | 4.42 | 4.52 | 4.52 | 1.26% | 11,631,731 |
| Oct 20, 2026 | 4.46 | 4.46 | 4.32 | 4.46 | 4.46 | 0.47% | 8,722,074 |
| Oct 19, 2026 | 4.45 | 4.46 | 4.37 | 4.44 | 4.44 | -0.25% | 6,618,202 |
| Oct 16, 2026 | 4.45 | 4.50 | 4.40 | 4.45 | 4.45 | 1.32% | 8,391,787 |
| Oct 15, 2026 | 4.40 | 4.45 | 4.33 | 4.39 | 4.39 | -1.41% | 15,079,554 |
| Oct 14, 2026 | 4.56 | 4.56 | 4.45 | 4.46 | 4.46 | -0.11% | 3,781,189 |
| Oct 13, 2026 | 4.46 | 4.53 | 4.46 | 4.46 | 4.46 | 0.34% | 6,690,249 |
| Oct 12, 2026 | 4.40 | 4.47 | 4.37 | 4.45 | 4.45 | 2.87% | 8,571,251 |
| Oct 9, 2026 | 4.50 | 4.50 | 4.32 | 4.32 | 4.32 | -2.46% | 10,974,263 |
| Oct 8, 2026 | 4.55 | 4.57 | 4.36 | 4.43 | 4.43 | -3.65% | 27,915,149 |
| Oct 7, 2026 | 4.74 | 4.81 | 4.56 | 4.60 | 4.60 | -4.55% | 17,041,928 |
| Oct 6, 2026 | 4.71 | 4.83 | 4.71 | 4.82 | 4.82 | 4.31% | 8,644,104 |
| Oct 5, 2026 | 4.58 | 4.66 | 4.58 | 4.62 | 4.62 | 0.74% | 9,849,370 |
| Oct 2, 2026 | 4.71 | 4.74 | 4.56 | 4.58 | 4.58 | -2.47% | 21,624,980 |
| Oct 1, 2026 | 4.88 | 4.88 | 4.70 | 4.70 | 4.70 | -4.86% | 22,888,465 |
| Sep 30, 2026 | 4.93 | 5.00 | 4.87 | 4.94 | 4.94 | 0.22% | 20,538,910 |
| Sep 29, 2026 | 4.76 | 4.95 | 4.76 | 4.93 | 4.93 | 2.67% | 21,884,538 |
| Sep 28, 2026 | 4.74 | 4.80 | 4.70 | 4.80 | 4.80 | 2.11% | 13,216,646 |
| Sep 25, 2026 | 4.60 | 4.75 | 4.59 | 4.70 | 4.70 | 1.75% | 13,008,776 |
| Sep 24, 2026 | 4.60 | 4.62 | 4.48 | 4.62 | 4.62 | -0.62% | 14,129,260 |
| Sep 23, 2026 | 4.70 | 4.71 | 4.62 | 4.65 | 4.65 | -1.69% | 9,713,979 |
| Sep 22, 2026 | 4.72 | 4.77 | 4.68 | 4.73 | 4.73 | -0.19% | 7,530,773 |
| Sep 21, 2026 | 4.62 | 4.74 | 4.54 | 4.74 | 4.74 | 1.59% | 9,605,623 |
| Sep 18, 2026 | 4.68 | 4.70 | 4.62 | 4.67 | 4.67 | -0.24% | 132,074,136 |
| Sep 17, 2026 | 4.74 | 4.74 | 4.62 | 4.68 | 4.68 | -0.26% | 16,287,650 |
| Sep 16, 2026 | 4.70 | 4.74 | 4.65 | 4.69 | 4.69 | 0.17% | 9,364,083 |
| Sep 15, 2026 | 4.65 | 4.69 | 4.61 | 4.68 | 4.68 | 0.21% | 11,583,375 |
| Sep 14, 2026 | 4.72 | 4.75 | 4.64 | 4.67 | 4.67 | -1.02% | 8,081,718 |
| Sep 11, 2026 | 4.70 | 4.74 | 4.65 | 4.72 | 4.72 | 1.46% | 14,297,713 |
| Sep 10, 2026 | 4.73 | 4.73 | 4.64 | 4.65 | 4.65 | -0.53% | 12,993,959 |
| Sep 9, 2026 | 4.76 | 4.76 | 4.62 | 4.68 | 4.68 | -1.20% | 18,813,360 |
| Sep 8, 2026 | 4.79 | 4.82 | 4.73 | 4.73 | 4.73 | -1.19% | 6,876,243 |
| Sep 7, 2026 | 4.70 | 4.82 | 4.64 | 4.79 | 4.79 | 1.40% | 5,738,567 |
| Sep 4, 2026 | 4.67 | 4.73 | 4.63 | 4.72 | 4.72 | 1.20% | 8,018,207 |
| Sep 3, 2026 | 4.61 | 4.68 | 4.55 | 4.67 | 4.67 | 1.90% | 8,799,954 |
| Sep 2, 2026 | 4.61 | 4.62 | 4.55 | 4.58 | 4.58 | -0.54% | 9,152,121 |
| Sep 1, 2026 | 4.62 | 4.65 | 4.51 | 4.61 | 4.61 | 0.41% | 6,463,757 |
| Aug 31, 2026 | 4.65 | 4.68 | 4.57 | 4.59 | 4.59 | -1.38% | 12,331,470 |
| Aug 28, 2026 | 4.62 | 4.65 | 4.57 | 4.65 | 4.65 | 1.35% | 4,898,950 |
| Aug 27, 2026 | 4.61 | 4.66 | 4.56 | 4.59 | 4.59 | -0.89% | 6,441,563 |
| Aug 26, 2026 | 4.57 | 4.63 | 4.51 | 4.63 | 4.63 | 1.03% | 6,513,529 |