Bank of Greece (ATH:TELL)
Greece · Delayed Price · Currency is EUR 15.20
-0.05 (-0.33%)
Sep 5, 2025, 5:15 PM EET
Bank of Greece Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | 0.68% | 2,077 |
| Jul 16, 2025 | 14.75 | 14.95 | 14.65 | 14.70 | 14.70 | -2.00% | 8,094 |
| Jul 15, 2025 | 14.90 | 15.10 | 14.90 | 15.00 | 15.00 | 0.67% | 7,910 |
| Jul 14, 2025 | 14.95 | 14.95 | 14.65 | 14.90 | 14.90 | 0.68% | 7,057 |
| Jul 11, 2025 | 15.30 | 15.30 | 14.80 | 14.80 | 14.80 | -1.66% | 17,485 |
| Jul 10, 2025 | 14.80 | 15.35 | 14.80 | 15.05 | 15.05 | 1.69% | 42,569 |
| Jul 9, 2025 | 14.20 | 14.85 | 14.20 | 14.80 | 14.80 | 3.86% | 40,266 |
| Jul 8, 2025 | 14.25 | 14.25 | 14.10 | 14.25 | 14.25 | 0.35% | 6,186 |
| Jul 7, 2025 | 14.20 | 14.30 | 14.10 | 14.20 | 14.20 | -0.35% | 3,611 |
| Jul 4, 2025 | 14.10 | 14.25 | 14.10 | 14.25 | 14.25 | - | 1,862 |
| Jul 3, 2025 | 14.15 | 14.25 | 14.05 | 14.25 | 14.25 | 0.35% | 8,599 |
| Jul 2, 2025 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 1.07% | 8,274 |
| Jul 1, 2025 | 14.05 | 14.05 | 13.90 | 14.05 | 14.05 | -0.35% | 2,119 |
| Jun 30, 2025 | 13.85 | 14.10 | 13.85 | 14.10 | 14.10 | 0.36% | 17,217 |
| Jun 27, 2025 | 13.90 | 14.05 | 13.85 | 14.05 | 14.05 | - | 9,373 |