Eurobank S.A. (ATH:EUROB)
Greece · Delayed Price · Currency is EUR 4.070
-0.102 (-2.44%)
At close: Jun 25, 2026
Eurobank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 4.35 | 4.40 | 4.29 | 4.40 | 4.40 | 2.80% | 10,516,040 |
| Jun 16, 2026 | 4.25 | 4.32 | 4.18 | 4.28 | 4.28 | 2.07% | 10,654,780 |
| Jun 15, 2026 | 4.21 | 4.26 | 4.17 | 4.19 | 4.19 | 3.20% | 10,982,700 |
| Jun 12, 2026 | 4.02 | 4.14 | 3.99 | 4.06 | 4.06 | 3.15% | 10,166,090 |
| Jun 11, 2026 | 3.88 | 3.96 | 3.88 | 3.94 | 3.94 | 1.00% | 6,362,351 |
| Jun 10, 2026 | 3.92 | 3.95 | 3.87 | 3.90 | 3.90 | -0.59% | 5,168,967 |
| Jun 9, 2026 | 4.01 | 4.06 | 3.98 | 4.00 | 3.92 | 1.22% | 8,908,748 |
| Jun 8, 2026 | 3.83 | 3.99 | 3.83 | 3.95 | 3.88 | 1.39% | 4,241,973 |
| Jun 5, 2026 | 3.87 | 3.92 | 3.84 | 3.89 | 3.82 | 1.64% | 7,675,040 |
| Jun 4, 2026 | 3.93 | 3.94 | 3.83 | 3.83 | 3.76 | -1.79% | 7,465,751 |
| Jun 3, 2026 | 3.94 | 3.97 | 3.89 | 3.90 | 3.83 | -1.49% | 2,951,442 |
| Jun 2, 2026 | 3.99 | 3.99 | 3.88 | 3.96 | 3.89 | -0.80% | 4,899,546 |
| May 29, 2026 | 3.90 | 3.99 | 3.90 | 3.99 | 3.92 | 5.03% | 19,619,970 |
| May 28, 2026 | 3.97 | 3.97 | 3.80 | 3.80 | 3.73 | -4.19% | 10,653,700 |
| May 27, 2026 | 3.92 | 4.01 | 3.90 | 3.97 | 3.89 | 1.43% | 6,294,199 |
| May 26, 2026 | 3.82 | 3.92 | 3.81 | 3.91 | 3.84 | 0.93% | 6,796,005 |
| May 25, 2026 | 3.83 | 3.90 | 3.82 | 3.87 | 3.80 | 4.76% | 4,330,479 |
| May 22, 2026 | 3.72 | 3.75 | 3.65 | 3.70 | 3.63 | -0.70% | 7,626,792 |
| May 21, 2026 | 3.67 | 3.79 | 3.67 | 3.72 | 3.66 | 5.38% | 9,968,383 |
| May 20, 2026 | 3.59 | 3.66 | 3.50 | 3.53 | 3.47 | -1.45% | 9,933,258 |
| May 19, 2026 | 3.66 | 3.74 | 3.56 | 3.59 | 3.52 | -2.08% | 5,936,763 |
| May 18, 2026 | 3.70 | 3.70 | 3.63 | 3.66 | 3.60 | -1.59% | 5,237,625 |
| May 15, 2026 | 3.82 | 3.87 | 3.72 | 3.72 | 3.65 | -4.79% | 6,773,803 |
| May 14, 2026 | 3.83 | 3.93 | 3.80 | 3.91 | 3.84 | 5.48% | 4,273,447 |
| May 13, 2026 | 3.82 | 3.84 | 3.70 | 3.71 | 3.64 | -2.53% | 5,905,032 |
| May 12, 2026 | 3.95 | 3.95 | 3.80 | 3.80 | 3.73 | -4.14% | 8,262,084 |
| May 11, 2026 | 3.99 | 4.02 | 3.95 | 3.97 | 3.89 | -0.63% | 3,742,981 |
| May 8, 2026 | 3.87 | 4.00 | 3.86 | 3.99 | 3.92 | 1.53% | 8,265,360 |
| May 7, 2026 | 3.98 | 4.00 | 3.88 | 3.93 | 3.86 | 0.77% | 19,664,300 |
| May 6, 2026 | 3.74 | 3.95 | 3.74 | 3.90 | 3.83 | 6.85% | 16,275,990 |
| May 5, 2026 | 3.61 | 3.68 | 3.58 | 3.65 | 3.58 | 1.25% | 8,676,728 |
| May 4, 2026 | 3.68 | 3.73 | 3.59 | 3.61 | 3.54 | -2.04% | 5,350,493 |
| Apr 30, 2026 | 3.72 | 3.77 | 3.68 | 3.68 | 3.61 | -3.03% | 10,207,760 |
| Apr 29, 2026 | 3.87 | 3.87 | 3.79 | 3.80 | 3.73 | -0.13% | 2,414,255 |
| Apr 28, 2026 | 3.81 | 3.85 | 3.80 | 3.80 | 3.73 | -0.65% | 4,270,012 |
| Apr 27, 2026 | 3.85 | 3.90 | 3.83 | 3.83 | 3.76 | -0.55% | 3,736,129 |
| Apr 24, 2026 | 3.88 | 3.94 | 3.85 | 3.85 | 3.78 | -1.89% | 4,066,427 |
| Apr 23, 2026 | 3.90 | 3.98 | 3.85 | 3.92 | 3.85 | - | 5,548,843 |
| Apr 22, 2026 | 4.00 | 4.00 | 3.91 | 3.92 | 3.85 | -1.95% | 4,802,361 |
| Apr 21, 2026 | 4.00 | 4.12 | 3.93 | 4.00 | 3.93 | 1.22% | 4,665,392 |
| Apr 20, 2026 | 3.97 | 4.01 | 3.88 | 3.95 | 3.88 | -3.19% | 4,547,707 |
| Apr 17, 2026 | 3.97 | 4.12 | 3.87 | 4.08 | 4.01 | 4.40% | 12,838,440 |
| Apr 16, 2026 | 4.06 | 4.11 | 3.90 | 3.91 | 3.84 | -2.96% | 12,166,070 |
| Apr 15, 2026 | 4.01 | 4.06 | 3.98 | 4.03 | 3.95 | 0.32% | 6,752,471 |