Bank of Greece (ATH:TELL)
15.05
+0.05 (0.33%)
Sep 26, 2025, 4:54 PM EET
Bank of Greece Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 15.10 | 15.10 | 14.90 | 15.05 | 15.05 | 0.33% | 2,053 |
Sep 25, 2025 | 15.00 | 15.10 | 14.95 | 15.00 | 15.00 | 0.33% | 2,323 |
Sep 24, 2025 | 15.05 | 15.10 | 14.95 | 14.95 | 14.95 | -1.32% | 4,220 |
Sep 23, 2025 | 15.15 | 15.15 | 15.05 | 15.15 | 15.15 | 0.66% | 410 |
Sep 22, 2025 | 15.00 | 15.15 | 15.00 | 15.05 | 15.05 | 0.33% | 1,788 |
Sep 19, 2025 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | -0.99% | 3,668 |
Sep 18, 2025 | 15.15 | 15.20 | 15.00 | 15.15 | 15.15 | 0.66% | 3,963 |
Sep 17, 2025 | 15.20 | 15.20 | 15.05 | 15.05 | 15.05 | -0.99% | 2,378 |
Sep 16, 2025 | 14.95 | 15.20 | 14.95 | 15.20 | 15.20 | 1.67% | 5,121 |
Sep 15, 2025 | 15.20 | 15.30 | 14.95 | 14.95 | 14.95 | -2.61% | 9,864 |
Sep 12, 2025 | 15.20 | 15.40 | 15.10 | 15.35 | 15.35 | 0.99% | 5,219 |
Sep 11, 2025 | 15.00 | 15.60 | 15.00 | 15.20 | 15.20 | - | 5,723 |
Sep 10, 2025 | 15.15 | 15.20 | 15.00 | 15.20 | 15.20 | 1.33% | 4,840 |
Sep 9, 2025 | 15.00 | 15.15 | 15.00 | 15.00 | 15.00 | -1.32% | 1,550 |
Sep 8, 2025 | 15.20 | 15.25 | 14.90 | 15.20 | 15.20 | - | 6,003 |
Sep 5, 2025 | 15.25 | 15.30 | 15.00 | 15.20 | 15.20 | -0.33% | 5,009 |
Sep 4, 2025 | 15.25 | 15.30 | 14.95 | 15.25 | 15.25 | - | 5,586 |
Sep 3, 2025 | 15.00 | 15.30 | 14.90 | 15.25 | 15.25 | 0.33% | 3,109 |
Sep 2, 2025 | 15.30 | 15.40 | 14.80 | 15.20 | 15.20 | - | 8,721 |
Sep 1, 2025 | 15.30 | 15.40 | 15.15 | 15.20 | 15.20 | -0.65% | 1,660 |
Aug 29, 2025 | 15.50 | 15.50 | 15.15 | 15.30 | 15.30 | 0.33% | 6,423 |
Aug 28, 2025 | 15.40 | 15.40 | 15.15 | 15.25 | 15.25 | - | 6,163 |
Aug 27, 2025 | 15.35 | 15.50 | 15.25 | 15.25 | 15.25 | -0.65% | 7,583 |
Aug 26, 2025 | 15.60 | 15.70 | 15.35 | 15.35 | 15.35 | -0.32% | 9,779 |
Aug 25, 2025 | 15.50 | 15.80 | 15.30 | 15.40 | 15.40 | -1.60% | 9,070 |
Aug 22, 2025 | 15.60 | 15.65 | 15.50 | 15.65 | 15.65 | 1.29% | 9,094 |
Aug 21, 2025 | 15.40 | 15.65 | 15.25 | 15.45 | 15.45 | 0.98% | 6,111 |
Aug 20, 2025 | 15.20 | 15.35 | 15.20 | 15.30 | 15.30 | 0.33% | 4,803 |
Aug 19, 2025 | 15.30 | 15.35 | 15.20 | 15.25 | 15.25 | -0.65% | 2,203 |
Aug 18, 2025 | 15.30 | 15.35 | 15.30 | 15.35 | 15.35 | -0.65% | 1,035 |
Aug 14, 2025 | 15.50 | 15.50 | 15.35 | 15.45 | 15.45 | -0.32% | 5,581 |
Aug 13, 2025 | 15.35 | 15.60 | 15.20 | 15.50 | 15.50 | 0.98% | 14,958 |
Aug 12, 2025 | 15.40 | 15.40 | 15.15 | 15.35 | 15.35 | -0.32% | 2,160 |
Aug 11, 2025 | 15.35 | 15.45 | 15.00 | 15.40 | 15.40 | 0.33% | 17,089 |
Aug 8, 2025 | 15.40 | 15.60 | 15.35 | 15.35 | 15.35 | -0.32% | 5,122 |
Aug 7, 2025 | 15.20 | 15.60 | 15.20 | 15.40 | 15.40 | 1.32% | 16,174 |
Aug 6, 2025 | 15.15 | 15.25 | 15.15 | 15.20 | 15.20 | 0.33% | 16,678 |
Aug 5, 2025 | 15.05 | 15.15 | 15.00 | 15.15 | 15.15 | 2.02% | 10,754 |
Aug 4, 2025 | 14.90 | 15.05 | 14.75 | 14.85 | 14.85 | -0.34% | 1,796 |
Aug 1, 2025 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | -1.32% | 7,687 |
Jul 31, 2025 | 15.15 | 15.20 | 15.00 | 15.10 | 15.10 | - | 8,579 |
Jul 30, 2025 | 15.00 | 15.20 | 15.00 | 15.10 | 15.10 | 0.33% | 8,391 |
Jul 29, 2025 | 15.20 | 15.20 | 14.90 | 15.05 | 15.05 | 0.33% | 1,804 |
Jul 28, 2025 | 15.25 | 15.25 | 14.80 | 15.00 | 15.00 | -0.99% | 7,142 |
Jul 25, 2025 | 14.80 | 15.20 | 14.65 | 15.15 | 15.15 | 3.41% | 15,818 |
Jul 24, 2025 | 14.80 | 14.90 | 14.50 | 14.65 | 14.65 | - | 2,430 |
Jul 23, 2025 | 14.70 | 14.80 | 14.65 | 14.65 | 14.65 | - | 5,312 |
Jul 22, 2025 | 14.60 | 14.70 | 14.55 | 14.65 | 14.65 | -0.34% | 5,282 |
Jul 21, 2025 | 14.65 | 14.75 | 14.50 | 14.70 | 14.70 | 0.34% | 2,923 |
Jul 18, 2025 | 14.90 | 14.90 | 14.55 | 14.65 | 14.65 | -1.01% | 4,555 |