Eurobank S.A. (ATH:EUROB)
Greece · Delayed Price · Currency is EUR 3.998
+0.048 (1.22%)
At close: Apr 21, 2026
Eurobank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 3.45 | 3.50 | 3.36 | 3.47 | 3.47 | 0.43% | 6,947,961 |
| Mar 13, 2026 | 3.40 | 3.51 | 3.40 | 3.45 | 3.45 | -1.43% | 9,186,985 |
| Mar 12, 2026 | 3.60 | 3.62 | 3.41 | 3.50 | 3.50 | -4.00% | 11,486,307 |
| Mar 11, 2026 | 3.67 | 3.68 | 3.60 | 3.65 | 3.65 | -0.82% | 6,214,567 |
| Mar 10, 2026 | 3.70 | 3.82 | 3.62 | 3.68 | 3.68 | 4.46% | 8,037,929 |
| Mar 9, 2026 | 3.30 | 3.57 | 3.29 | 3.52 | 3.52 | -1.48% | 17,211,624 |
| Mar 6, 2026 | 3.70 | 3.70 | 3.47 | 3.57 | 3.57 | -3.12% | 11,485,500 |
| Mar 5, 2026 | 3.67 | 3.83 | 3.63 | 3.69 | 3.69 | 0.38% | 10,713,420 |
| Mar 4, 2026 | 3.38 | 3.69 | 3.38 | 3.67 | 3.67 | 7.68% | 20,729,832 |
| Mar 3, 2026 | 3.59 | 3.59 | 3.38 | 3.41 | 3.41 | -7.81% | 23,423,751 |
| Mar 2, 2026 | 3.67 | 3.80 | 3.66 | 3.70 | 3.70 | -5.61% | 11,166,462 |
| Feb 27, 2026 | 3.92 | 3.99 | 3.89 | 3.92 | 3.92 | -0.03% | 17,967,862 |
| Feb 26, 2026 | 3.98 | 3.98 | 3.81 | 3.92 | 3.92 | 1.06% | 12,173,491 |
| Feb 25, 2026 | 3.90 | 3.91 | 3.85 | 3.88 | 3.88 | 1.44% | 12,523,108 |
| Feb 24, 2026 | 3.95 | 3.97 | 3.81 | 3.83 | 3.83 | -2.94% | 15,343,467 |
| Feb 20, 2026 | 4.05 | 4.05 | 3.91 | 3.94 | 3.94 | -0.98% | 9,768,402 |
| Feb 19, 2026 | 4.05 | 4.07 | 3.96 | 3.98 | 3.98 | -2.50% | 10,089,660 |
| Feb 18, 2026 | 3.98 | 4.12 | 3.94 | 4.08 | 4.08 | 4.48% | 11,674,218 |
| Feb 17, 2026 | 3.94 | 3.96 | 3.88 | 3.91 | 3.91 | -0.76% | 6,836,244 |
| Feb 16, 2026 | 4.00 | 4.05 | 3.90 | 3.94 | 3.94 | -0.56% | 11,659,100 |
| Feb 13, 2026 | 4.12 | 4.16 | 3.96 | 3.96 | 3.96 | -5.51% | 11,485,981 |
| Feb 12, 2026 | 4.15 | 4.20 | 4.10 | 4.19 | 4.19 | 3.41% | 8,066,095 |
| Feb 11, 2026 | 4.10 | 4.15 | 4.03 | 4.05 | 4.05 | -1.79% | 7,150,843 |
| Feb 10, 2026 | 4.19 | 4.22 | 4.13 | 4.13 | 4.13 | -0.48% | 6,665,920 |
| Feb 9, 2026 | 4.22 | 4.26 | 4.07 | 4.15 | 4.15 | -0.93% | 7,846,347 |
| Feb 6, 2026 | 4.17 | 4.20 | 4.05 | 4.19 | 4.19 | 1.58% | 9,771,150 |
| Feb 5, 2026 | 4.25 | 4.25 | 4.09 | 4.12 | 4.12 | -3.54% | 8,713,668 |
| Feb 4, 2026 | 4.22 | 4.30 | 4.18 | 4.27 | 4.27 | 2.15% | 11,360,200 |
| Feb 3, 2026 | 4.29 | 4.36 | 4.14 | 4.18 | 4.18 | -0.40% | 16,992,693 |